Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 131.00 | 132.60 | 130.80 | 131.80 | 131.80 | 116,224 |
24 Apr 2024 | 128.00 | 132.27 | 127.40 | 131.00 | 131.00 | 1,640,508 |
23 Apr 2024 | 126.80 | 128.40 | 126.20 | 128.40 | 128.40 | 1,861,463 |
22 Apr 2024 | 125.00 | 126.80 | 124.80 | 126.20 | 126.20 | 839,228 |
19 Apr 2024 | 126.00 | 126.40 | 123.00 | 124.40 | 124.40 | 1,297,735 |
18 Apr 2024 | 124.00 | 127.40 | 123.60 | 127.00 | 127.00 | 877,591 |
18 Apr 2024 | 1.67 Dividend | |||||
17 Apr 2024 | 124.00 | 128.19 | 124.00 | 125.00 | 123.33 | 1,196,419 |
16 Apr 2024 | 124.00 | 126.60 | 122.60 | 125.40 | 123.72 | 1,141,146 |
15 Apr 2024 | 124.00 | 128.40 | 124.00 | 125.40 | 123.72 | 2,046,824 |
12 Apr 2024 | 127.40 | 127.40 | 123.80 | 124.40 | 122.74 | 1,082,186 |
11 Apr 2024 | 126.40 | 126.40 | 124.00 | 125.00 | 123.33 | 996,123 |
10 Apr 2024 | 125.80 | 126.20 | 123.40 | 124.80 | 123.13 | 1,243,361 |
09 Apr 2024 | 124.00 | 126.20 | 124.00 | 125.20 | 123.53 | 1,967,043 |
08 Apr 2024 | 128.00 | 128.00 | 124.40 | 125.60 | 123.92 | 1,389,885 |
05 Apr 2024 | 127.40 | 128.00 | 125.20 | 125.40 | 123.72 | 2,008,247 |
04 Apr 2024 | 128.80 | 129.20 | 126.63 | 128.60 | 126.88 | 3,589,074 |
03 Apr 2024 | 131.00 | 131.00 | 127.40 | 128.60 | 126.88 | 4,036,253 |
02 Apr 2024 | 132.40 | 132.40 | 127.96 | 129.20 | 127.47 | 3,929,665 |
28 Mar 2024 | 133.60 | 134.00 | 131.00 | 131.60 | 129.84 | 1,271,497 |
27 Mar 2024 | 135.40 | 135.40 | 132.20 | 133.00 | 131.22 | 1,220,736 |
26 Mar 2024 | 132.20 | 134.00 | 131.60 | 134.00 | 132.21 | 5,417,154 |
25 Mar 2024 | 134.00 | 134.60 | 132.00 | 132.00 | 130.24 | 2,330,164 |
22 Mar 2024 | 135.80 | 136.20 | 133.40 | 133.60 | 131.82 | 1,949,577 |
21 Mar 2024 | 139.00 | 139.00 | 134.60 | 135.60 | 133.79 | 5,456,558 |
20 Mar 2024 | 138.20 | 138.20 | 136.20 | 136.80 | 134.97 | 1,692,590 |
19 Mar 2024 | 140.00 | 140.00 | 134.80 | 137.60 | 135.76 | 4,882,499 |
18 Mar 2024 | 143.00 | 143.00 | 137.60 | 137.60 | 135.76 | 2,360,876 |
15 Mar 2024 | 142.80 | 143.00 | 141.00 | 141.40 | 139.51 | 16,617,063 |
14 Mar 2024 | 142.60 | 143.84 | 140.96 | 143.00 | 141.09 | 1,253,045 |
13 Mar 2024 | 143.00 | 143.00 | 139.40 | 142.00 | 140.10 | 726,186 |
12 Mar 2024 | 142.00 | 142.00 | 139.20 | 142.00 | 140.10 | 1,269,146 |
11 Mar 2024 | 141.20 | 142.60 | 138.80 | 140.00 | 138.13 | 1,703,282 |
08 Mar 2024 | 141.00 | 142.80 | 136.36 | 142.60 | 140.69 | 1,727,117 |
07 Mar 2024 | 139.80 | 147.40 | 135.50 | 139.00 | 137.14 | 6,217,611 |
06 Mar 2024 | 135.40 | 137.50 | 133.00 | 136.00 | 134.18 | 2,393,390 |
05 Mar 2024 | 134.20 | 135.20 | 132.60 | 133.00 | 131.22 | 840,113 |
04 Mar 2024 | 138.60 | 138.60 | 134.70 | 135.00 | 133.20 | 1,138,084 |
01 Mar 2024 | 135.00 | 140.00 | 135.00 | 137.60 | 135.76 | 1,505,826 |
29 Feb 2024 | 130.00 | 137.00 | 130.00 | 136.00 | 134.18 | 2,764,971 |
28 Feb 2024 | 133.60 | 134.80 | 131.00 | 131.20 | 129.45 | 1,372,902 |
27 Feb 2024 | 131.20 | 134.20 | 130.40 | 132.80 | 131.03 | 990,056 |
26 Feb 2024 | 131.00 | 134.00 | 129.60 | 132.00 | 130.24 | 2,349,246 |
23 Feb 2024 | 132.00 | 134.20 | 130.00 | 130.20 | 128.46 | 1,320,886 |
22 Feb 2024 | 130.20 | 133.40 | 129.40 | 132.80 | 131.03 | 1,122,065 |
21 Feb 2024 | 129.60 | 130.60 | 128.00 | 129.60 | 127.87 | 465,253 |
20 Feb 2024 | 129.00 | 131.00 | 128.00 | 129.20 | 127.47 | 838,647 |
19 Feb 2024 | 128.80 | 130.00 | 128.00 | 129.40 | 127.67 | 481,223 |
16 Feb 2024 | 129.00 | 129.80 | 127.20 | 128.60 | 126.88 | 1,502,327 |
15 Feb 2024 | 127.40 | 130.20 | 125.40 | 128.20 | 126.49 | 2,901,073 |
14 Feb 2024 | 127.00 | 127.60 | 125.80 | 126.60 | 124.91 | 1,119,925 |
13 Feb 2024 | 128.00 | 130.80 | 126.20 | 128.00 | 126.29 | 2,580,485 |
12 Feb 2024 | 131.00 | 133.00 | 129.50 | 131.00 | 129.25 | 729,282 |
09 Feb 2024 | 130.00 | 134.20 | 128.00 | 131.20 | 129.45 | 2,258,421 |
08 Feb 2024 | 128.00 | 128.00 | 125.47 | 127.60 | 125.90 | 543,087 |
07 Feb 2024 | 129.20 | 129.80 | 125.60 | 125.60 | 123.92 | 564,318 |
06 Feb 2024 | 125.40 | 129.80 | 124.80 | 126.60 | 124.91 | 656,876 |
05 Feb 2024 | 129.40 | 129.40 | 124.80 | 125.20 | 123.53 | 517,009 |
02 Feb 2024 | 128.20 | 128.80 | 126.40 | 128.40 | 126.68 | 836,738 |
01 Feb 2024 | 125.60 | 129.80 | 125.60 | 126.20 | 124.51 | 908,241 |
31 Jan 2024 | 128.00 | 129.80 | 126.20 | 127.80 | 126.09 | 617,737 |
30 Jan 2024 | 128.00 | 129.20 | 124.20 | 127.80 | 126.09 | 664,050 |
29 Jan 2024 | 127.60 | 129.00 | 125.40 | 125.80 | 124.12 | 495,071 |
26 Jan 2024 | 127.80 | 128.00 | 124.40 | 127.80 | 126.09 | 4,161,524 |
25 Jan 2024 | 127.80 | 127.80 | 123.60 | 125.20 | 123.53 | 1,100,624 |
24 Jan 2024 | 123.00 | 127.62 | 123.00 | 126.40 | 124.71 | 969,093 |
23 Jan 2024 | 130.00 | 131.40 | 123.60 | 124.40 | 122.74 | 1,756,049 |
22 Jan 2024 | 124.20 | 129.00 | 123.20 | 129.00 | 127.28 | 1,201,491 |
19 Jan 2024 | 123.20 | 127.00 | 123.00 | 124.20 | 122.54 | 2,661,111 |
18 Jan 2024 | 113.40 | 127.00 | 113.00 | 124.60 | 122.94 | 6,058,485 |
17 Jan 2024 | 112.40 | 113.80 | 110.20 | 112.20 | 110.70 | 1,406,734 |
16 Jan 2024 | 115.00 | 116.80 | 112.40 | 113.00 | 111.49 | 615,360 |
15 Jan 2024 | 115.18 | 117.02 | 112.50 | 113.80 | 112.28 | 1,334,348 |
12 Jan 2024 | 112.00 | 116.60 | 110.80 | 115.40 | 113.86 | 1,509,730 |
11 Jan 2024 | 111.00 | 116.00 | 110.00 | 111.60 | 110.11 | 1,652,934 |
10 Jan 2024 | 106.00 | 111.00 | 106.00 | 110.40 | 108.93 | 1,330,837 |
09 Jan 2024 | 110.00 | 109.20 | 107.60 | 108.00 | 106.56 | 509,477 |
08 Jan 2024 | 110.00 | 111.80 | 107.60 | 110.00 | 108.53 | 462,590 |
05 Jan 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 109.52 | 649,042 |
04 Jan 2024 | 105.40 | 107.80 | 104.00 | 107.20 | 105.77 | 5,900,337 |
03 Jan 2024 | 106.60 | 107.80 | 104.60 | 105.20 | 103.79 | 1,262,257 |
02 Jan 2024 | 110.00 | 111.00 | 106.20 | 107.00 | 105.57 | 1,391,070 |
29 Dec 2023 | 108.00 | 109.80 | 107.00 | 107.20 | 105.77 | 211,499 |
28 Dec 2023 | 108.20 | 113.20 | 106.60 | 108.40 | 106.95 | 104,917 |
27 Dec 2023 | 111.40 | 113.20 | 107.20 | 110.00 | 108.53 | 2,458,271 |
22 Dec 2023 | 110.00 | 112.80 | 107.00 | 110.00 | 108.53 | 1,963,915 |
21 Dec 2023 | 108.80 | 113.20 | 107.20 | 110.40 | 108.93 | 489,676 |
20 Dec 2023 | 107.80 | 111.20 | 105.20 | 111.20 | 109.71 | 1,329,480 |
19 Dec 2023 | 108.00 | 108.00 | 102.60 | 106.40 | 104.98 | 316,653 |
18 Dec 2023 | 105.00 | 106.80 | 103.40 | 105.00 | 103.60 | 1,191,200 |
15 Dec 2023 | 105.40 | 107.80 | 101.80 | 105.00 | 103.60 | 1,548,632 |
14 Dec 2023 | 100.00 | 106.40 | 100.00 | 105.40 | 103.99 | 746,635 |
13 Dec 2023 | 105.40 | 105.40 | 101.56 | 102.20 | 100.83 | 313,808 |
12 Dec 2023 | 102.00 | 103.40 | 100.00 | 102.20 | 100.83 | 1,088,934 |
11 Dec 2023 | 104.00 | 105.60 | 101.60 | 101.80 | 100.44 | 1,301,196 |
08 Dec 2023 | 108.60 | 109.80 | 105.20 | 105.60 | 104.19 | 642,291 |
07 Dec 2023 | 108.40 | 109.40 | 106.80 | 108.40 | 106.95 | 542,214 |
06 Dec 2023 | 107.60 | 110.40 | 107.00 | 109.00 | 107.54 | 939,402 |
05 Dec 2023 | 110.00 | 110.00 | 106.40 | 109.20 | 107.74 | 300,475 |
04 Dec 2023 | 109.40 | 111.60 | 107.96 | 109.00 | 107.54 | 942,631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |