Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 126.00 | 127.10 | 126.00 | 127.00 | 127.00 | 93,700 |
24 Apr 2024 | 126.50 | 126.50 | 126.10 | 126.30 | 126.30 | 128,800 |
23 Apr 2024 | 125.00 | 126.80 | 125.00 | 126.40 | 126.40 | 187,200 |
22 Apr 2024 | 124.30 | 126.20 | 124.30 | 124.70 | 124.70 | 132,600 |
19 Apr 2024 | 123.00 | 124.10 | 122.80 | 124.00 | 124.00 | 235,100 |
18 Apr 2024 | 122.90 | 123.40 | 121.10 | 123.00 | 123.00 | 220,300 |
17 Apr 2024 | 122.00 | 123.00 | 121.50 | 123.00 | 123.00 | 188,800 |
17 Apr 2024 | 1.28 Dividend | |||||
16 Apr 2024 | 121.50 | 123.00 | 121.50 | 122.90 | 121.62 | 101,400 |
15 Apr 2024 | 121.60 | 122.90 | 121.50 | 122.10 | 120.83 | 120,100 |
12 Apr 2024 | 121.50 | 123.30 | 121.50 | 122.90 | 121.62 | 262,100 |
09 Apr 2024 | 122.50 | 123.30 | 121.00 | 122.50 | 121.22 | 67,000 |
08 Apr 2024 | 121.80 | 123.90 | 121.80 | 122.50 | 121.22 | 84,600 |
05 Apr 2024 | 120.60 | 121.20 | 120.60 | 121.10 | 119.84 | 37,000 |
04 Apr 2024 | 120.40 | 120.80 | 119.40 | 120.60 | 119.34 | 157,300 |
03 Apr 2024 | 119.50 | 120.20 | 119.20 | 120.00 | 118.75 | 74,300 |
02 Apr 2024 | 118.30 | 119.90 | 118.30 | 119.10 | 117.86 | 93,100 |
01 Apr 2024 | 118.10 | 118.50 | 118.00 | 118.10 | 116.87 | 63,900 |
29 Mar 2024 | 118.00 | 118.50 | 117.70 | 118.20 | 116.97 | 92,600 |
27 Mar 2024 | 118.00 | 118.70 | 118.00 | 118.00 | 116.77 | 114,400 |
26 Mar 2024 | 118.00 | 119.10 | 117.70 | 117.90 | 116.67 | 160,500 |
25 Mar 2024 | 117.90 | 119.30 | 117.80 | 118.00 | 116.77 | 70,900 |
22 Mar 2024 | 118.00 | 118.60 | 117.90 | 117.90 | 116.67 | 97,400 |
21 Mar 2024 | 119.70 | 119.70 | 117.80 | 118.00 | 116.77 | 138,800 |
20 Mar 2024 | 119.50 | 119.50 | 118.90 | 118.90 | 117.66 | 125,600 |
19 Mar 2024 | 119.60 | 119.60 | 119.20 | 119.50 | 118.26 | 137,500 |
18 Mar 2024 | 119.40 | 120.30 | 119.30 | 119.40 | 118.16 | 118,700 |
15 Mar 2024 | 119.60 | 119.60 | 119.20 | 119.40 | 118.16 | 205,100 |
14 Mar 2024 | 120.00 | 120.10 | 119.70 | 119.80 | 118.55 | 261,000 |
13 Mar 2024 | 121.00 | 121.00 | 119.70 | 120.00 | 118.75 | 36,400 |
12 Mar 2024 | 121.50 | 121.90 | 120.50 | 121.00 | 119.74 | 74,600 |
11 Mar 2024 | 122.00 | 122.10 | 120.30 | 120.60 | 119.34 | 87,200 |
08 Mar 2024 | 122.30 | 122.30 | 121.10 | 122.00 | 120.73 | 56,800 |
07 Mar 2024 | 121.20 | 122.30 | 120.70 | 122.30 | 121.03 | 124,100 |
06 Mar 2024 | 119.60 | 121.20 | 119.60 | 121.00 | 119.74 | 198,300 |
05 Mar 2024 | 121.00 | 121.00 | 117.20 | 119.50 | 118.26 | 100,300 |
04 Mar 2024 | 123.40 | 123.40 | 120.10 | 121.00 | 119.74 | 76,400 |
01 Mar 2024 | 124.90 | 124.90 | 122.10 | 123.40 | 122.11 | 288,700 |
29 Feb 2024 | 123.80 | 126.00 | 123.80 | 124.90 | 123.60 | 572,300 |
28 Feb 2024 | 122.00 | 124.50 | 121.80 | 123.80 | 122.51 | 123,200 |
27 Feb 2024 | 122.00 | 122.50 | 121.50 | 121.50 | 120.23 | 109,500 |
26 Feb 2024 | 121.50 | 121.90 | 121.50 | 121.60 | 120.33 | 109,500 |
23 Feb 2024 | 122.00 | 122.10 | 120.80 | 121.20 | 119.94 | 99,600 |
22 Feb 2024 | 122.00 | 122.00 | 121.00 | 121.70 | 120.43 | 91,700 |
21 Feb 2024 | 122.00 | 122.50 | 121.80 | 122.00 | 120.73 | 111,500 |
20 Feb 2024 | 121.90 | 122.80 | 121.90 | 122.00 | 120.73 | 124,600 |
19 Feb 2024 | 121.70 | 121.90 | 121.70 | 121.90 | 120.63 | 67,000 |
16 Feb 2024 | 121.50 | 121.90 | 121.40 | 121.70 | 120.43 | 282,700 |
15 Feb 2024 | 121.90 | 121.90 | 120.70 | 121.70 | 120.43 | 195,000 |
14 Feb 2024 | 121.60 | 121.70 | 121.40 | 121.60 | 120.33 | 129,800 |
13 Feb 2024 | 121.50 | 121.60 | 121.30 | 121.50 | 120.23 | 35,400 |
09 Feb 2024 | 121.00 | 121.70 | 121.00 | 121.40 | 120.14 | 22,600 |
08 Feb 2024 | 121.30 | 121.30 | 120.40 | 120.40 | 119.15 | 81,800 |
07 Feb 2024 | 120.10 | 120.80 | 120.00 | 120.80 | 119.54 | 22,500 |
06 Feb 2024 | 120.00 | 121.30 | 120.00 | 121.30 | 120.04 | 78,500 |
05 Feb 2024 | 119.60 | 120.30 | 119.60 | 120.00 | 118.75 | 83,300 |
02 Feb 2024 | 119.50 | 120.30 | 119.40 | 119.60 | 118.35 | 50,800 |
31 Jan 2024 | 119.70 | 120.10 | 119.00 | 119.50 | 118.26 | 143,200 |
30 Jan 2024 | 119.30 | 119.70 | 118.50 | 119.40 | 118.16 | 26,600 |
29 Jan 2024 | 119.50 | 119.90 | 119.30 | 119.30 | 118.06 | 45,500 |
26 Jan 2024 | 119.20 | 119.30 | 119.20 | 119.20 | 117.96 | 24,500 |
24 Jan 2024 | 118.80 | 120.20 | 118.80 | 119.50 | 118.26 | 30,300 |
23 Jan 2024 | 119.00 | 119.40 | 119.00 | 119.30 | 118.06 | 16,100 |
22 Jan 2024 | 119.00 | 120.00 | 119.00 | 119.40 | 118.16 | 58,300 |
19 Jan 2024 | 119.10 | 120.00 | 119.00 | 119.40 | 118.16 | 47,500 |
18 Jan 2024 | 119.50 | 120.40 | 119.00 | 119.00 | 117.76 | 30,300 |
17 Jan 2024 | 119.50 | 119.80 | 119.50 | 119.70 | 118.45 | 206,600 |
16 Jan 2024 | 120.00 | 120.40 | 119.60 | 119.70 | 118.45 | 163,200 |
15 Jan 2024 | 120.00 | 120.50 | 118.50 | 119.30 | 118.06 | 25,400 |
12 Jan 2024 | 120.30 | 120.50 | 119.70 | 119.90 | 118.65 | 216,700 |
11 Jan 2024 | 120.00 | 120.40 | 119.70 | 119.80 | 118.55 | 104,700 |
10 Jan 2024 | 119.40 | 120.00 | 118.40 | 120.00 | 118.75 | 109,300 |
09 Jan 2024 | 118.00 | 119.50 | 117.70 | 119.00 | 117.76 | 49,900 |
08 Jan 2024 | 118.10 | 118.20 | 117.60 | 118.00 | 116.77 | 178,800 |
05 Jan 2024 | 118.00 | 118.80 | 117.50 | 117.80 | 116.57 | 154,200 |
04 Jan 2024 | 119.00 | 119.30 | 117.50 | 118.70 | 117.46 | 365,000 |
03 Jan 2024 | 118.50 | 119.00 | 117.90 | 118.50 | 117.27 | 92,200 |
02 Jan 2024 | 117.60 | 117.90 | 116.70 | 117.70 | 116.47 | 82,200 |
29 Dec 2023 | 120.30 | 120.30 | 117.50 | 117.60 | 116.38 | 71,900 |
28 Dec 2023 | 121.40 | 121.80 | 118.50 | 119.00 | 117.76 | 117,600 |
27 Dec 2023 | 121.40 | 121.80 | 121.20 | 121.40 | 120.14 | 169,500 |
26 Dec 2023 | 120.00 | 121.30 | 120.00 | 121.00 | 119.74 | 25,800 |
22 Dec 2023 | 119.80 | 120.30 | 119.50 | 119.50 | 118.26 | 28,200 |
21 Dec 2023 | 119.50 | 119.90 | 119.40 | 119.50 | 118.26 | 59,600 |
20 Dec 2023 | 119.80 | 119.80 | 119.20 | 119.50 | 118.26 | 158,500 |
19 Dec 2023 | 119.40 | 120.80 | 119.40 | 119.90 | 118.65 | 91,000 |
18 Dec 2023 | 117.60 | 119.40 | 117.50 | 119.40 | 118.16 | 63,800 |
15 Dec 2023 | 116.90 | 118.20 | 116.20 | 117.20 | 115.98 | 539,900 |
14 Dec 2023 | 117.30 | 117.30 | 115.90 | 116.00 | 114.79 | 337,900 |
13 Dec 2023 | 117.10 | 117.10 | 115.80 | 116.00 | 114.79 | 160,600 |
12 Dec 2023 | 118.50 | 118.70 | 117.10 | 117.70 | 116.47 | 231,100 |
11 Dec 2023 | 118.00 | 118.70 | 117.10 | 118.70 | 117.46 | 93,200 |
08 Dec 2023 | 116.80 | 118.10 | 116.00 | 117.50 | 116.28 | 185,900 |
07 Dec 2023 | 114.40 | 116.70 | 114.30 | 116.50 | 115.29 | 291,800 |
06 Dec 2023 | 115.00 | 115.40 | 114.30 | 114.30 | 113.11 | 112,900 |
05 Dec 2023 | 114.00 | 116.20 | 111.60 | 115.00 | 113.80 | 179,300 |
04 Dec 2023 | 120.30 | 120.30 | 113.20 | 113.90 | 112.71 | 273,500 |
01 Dec 2023 | 124.00 | 124.00 | 119.80 | 120.00 | 118.75 | 149,500 |
30 Nov 2023 | 122.00 | 125.40 | 122.00 | 125.40 | 124.09 | 1,348,300 |
29 Nov 2023 | 121.60 | 121.80 | 121.60 | 121.70 | 120.43 | 112,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |