Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 113.03 | 116.97 | 113.03 | 116.51 | 116.51 | 125,600 |
17 Apr 2024 | 115.00 | 115.36 | 112.79 | 112.81 | 112.81 | 111,500 |
16 Apr 2024 | 114.13 | 116.04 | 113.22 | 114.17 | 114.17 | 81,900 |
15 Apr 2024 | 115.52 | 115.88 | 114.01 | 114.74 | 114.74 | 77,900 |
12 Apr 2024 | 114.57 | 115.82 | 114.02 | 114.53 | 114.53 | 78,300 |
11 Apr 2024 | 115.67 | 115.92 | 114.73 | 115.22 | 115.22 | 63,800 |
10 Apr 2024 | 116.01 | 116.16 | 114.22 | 115.10 | 115.10 | 106,600 |
09 Apr 2024 | 120.00 | 120.00 | 117.87 | 118.61 | 118.61 | 99,600 |
08 Apr 2024 | 117.07 | 120.03 | 115.78 | 119.80 | 119.80 | 121,500 |
05 Apr 2024 | 116.31 | 118.88 | 115.32 | 116.25 | 116.25 | 130,100 |
04 Apr 2024 | 112.55 | 118.89 | 110.09 | 114.49 | 114.49 | 251,000 |
03 Apr 2024 | 114.50 | 116.76 | 114.33 | 115.35 | 115.35 | 112,100 |
02 Apr 2024 | 115.27 | 115.27 | 113.01 | 114.79 | 114.79 | 102,600 |
01 Apr 2024 | 117.70 | 117.70 | 114.28 | 115.63 | 115.63 | 100,700 |
28 Mar 2024 | 118.58 | 120.04 | 117.52 | 117.66 | 117.66 | 86,000 |
27 Mar 2024 | 118.02 | 118.59 | 116.55 | 118.11 | 118.11 | 72,800 |
26 Mar 2024 | 116.12 | 117.37 | 115.48 | 117.36 | 117.36 | 86,200 |
25 Mar 2024 | 113.58 | 115.56 | 112.85 | 115.37 | 115.37 | 65,200 |
22 Mar 2024 | 114.05 | 114.05 | 112.59 | 113.28 | 113.28 | 38,200 |
21 Mar 2024 | 114.46 | 115.09 | 113.08 | 113.70 | 113.70 | 85,000 |
20 Mar 2024 | 112.49 | 114.08 | 112.01 | 113.40 | 113.40 | 58,100 |
19 Mar 2024 | 111.52 | 113.48 | 111.52 | 113.28 | 113.28 | 51,600 |
18 Mar 2024 | 114.58 | 114.67 | 111.81 | 112.21 | 112.21 | 102,200 |
15 Mar 2024 | 113.01 | 115.41 | 113.01 | 115.05 | 115.05 | 346,900 |
14 Mar 2024 | 116.19 | 116.27 | 112.83 | 113.31 | 113.31 | 90,500 |
13 Mar 2024 | 114.43 | 117.22 | 114.43 | 116.06 | 116.06 | 65,500 |
12 Mar 2024 | 115.53 | 115.78 | 113.61 | 113.99 | 113.99 | 60,500 |
11 Mar 2024 | 115.28 | 116.78 | 114.93 | 116.06 | 116.06 | 88,000 |
08 Mar 2024 | 121.52 | 122.15 | 114.85 | 114.97 | 114.97 | 103,100 |
07 Mar 2024 | 120.63 | 123.26 | 120.63 | 122.73 | 122.73 | 56,600 |
06 Mar 2024 | 121.39 | 121.77 | 119.76 | 119.92 | 119.92 | 54,600 |
05 Mar 2024 | 119.82 | 121.90 | 119.82 | 121.10 | 121.10 | 62,300 |
04 Mar 2024 | 121.21 | 121.64 | 119.63 | 120.49 | 120.49 | 56,300 |
01 Mar 2024 | 119.30 | 122.14 | 117.00 | 120.50 | 120.50 | 119,100 |
29 Feb 2024 | 122.82 | 122.82 | 119.30 | 119.31 | 119.31 | 140,900 |
28 Feb 2024 | 118.37 | 121.52 | 118.37 | 121.40 | 121.40 | 57,000 |
27 Feb 2024 | 121.35 | 121.47 | 118.61 | 119.62 | 119.62 | 82,300 |
26 Feb 2024 | 120.93 | 121.52 | 119.77 | 120.59 | 120.59 | 54,500 |
23 Feb 2024 | 120.07 | 122.27 | 119.79 | 121.82 | 121.82 | 68,000 |
22 Feb 2024 | 122.57 | 122.84 | 118.91 | 119.30 | 119.30 | 89,200 |
21 Feb 2024 | 122.81 | 123.40 | 121.00 | 122.98 | 122.98 | 105,700 |
20 Feb 2024 | 121.78 | 123.09 | 120.99 | 122.79 | 122.79 | 117,600 |
16 Feb 2024 | 125.00 | 126.71 | 123.33 | 123.44 | 123.44 | 54,700 |
15 Feb 2024 | 125.73 | 126.12 | 124.35 | 125.73 | 125.73 | 96,400 |
14 Feb 2024 | 126.81 | 126.81 | 124.28 | 126.15 | 126.15 | 47,000 |
14 Feb 2024 | 0.35 Dividend | |||||
13 Feb 2024 | 128.35 | 128.35 | 123.35 | 124.90 | 124.55 | 63,300 |
12 Feb 2024 | 130.26 | 132.78 | 130.26 | 131.86 | 131.49 | 51,000 |
09 Feb 2024 | 128.60 | 131.35 | 128.27 | 130.51 | 130.14 | 49,200 |
08 Feb 2024 | 128.38 | 129.71 | 128.14 | 128.68 | 128.32 | 109,100 |
07 Feb 2024 | 128.54 | 130.32 | 126.90 | 128.81 | 128.45 | 50,600 |
06 Feb 2024 | 128.79 | 129.94 | 128.31 | 128.77 | 128.41 | 35,800 |
05 Feb 2024 | 129.99 | 131.05 | 128.06 | 128.09 | 127.73 | 45,400 |
02 Feb 2024 | 130.41 | 132.03 | 129.68 | 131.70 | 131.33 | 48,300 |
01 Feb 2024 | 131.33 | 132.35 | 129.85 | 132.16 | 131.79 | 47,500 |
31 Jan 2024 | 134.44 | 134.44 | 130.10 | 130.11 | 129.75 | 61,400 |
30 Jan 2024 | 132.39 | 135.05 | 132.28 | 134.08 | 133.70 | 60,600 |
29 Jan 2024 | 133.57 | 134.19 | 131.77 | 133.54 | 133.17 | 48,900 |
26 Jan 2024 | 133.44 | 133.70 | 131.91 | 133.35 | 132.98 | 78,900 |
25 Jan 2024 | 131.37 | 133.26 | 130.10 | 132.75 | 132.38 | 102,500 |
24 Jan 2024 | 133.58 | 133.58 | 129.13 | 129.50 | 129.14 | 69,700 |
23 Jan 2024 | 132.34 | 133.16 | 131.05 | 132.49 | 132.12 | 50,700 |
22 Jan 2024 | 130.04 | 132.31 | 130.04 | 131.33 | 130.96 | 51,800 |
19 Jan 2024 | 130.24 | 130.24 | 127.85 | 129.62 | 129.26 | 122,300 |
18 Jan 2024 | 128.16 | 130.56 | 128.07 | 129.62 | 129.26 | 85,500 |
17 Jan 2024 | 127.77 | 128.95 | 126.83 | 126.83 | 126.47 | 71,700 |
16 Jan 2024 | 128.46 | 130.38 | 128.18 | 129.67 | 129.31 | 79,900 |
12 Jan 2024 | 132.99 | 133.89 | 128.85 | 129.28 | 128.92 | 62,400 |
11 Jan 2024 | 131.46 | 131.90 | 128.67 | 130.94 | 130.57 | 101,800 |
10 Jan 2024 | 132.59 | 132.77 | 130.70 | 131.86 | 131.49 | 82,400 |
09 Jan 2024 | 131.60 | 132.82 | 130.61 | 132.18 | 131.81 | 103,500 |
08 Jan 2024 | 133.70 | 133.70 | 131.76 | 132.88 | 132.51 | 74,300 |
05 Jan 2024 | 128.18 | 133.96 | 127.35 | 133.00 | 132.63 | 141,900 |
04 Jan 2024 | 121.84 | 133.43 | 121.84 | 131.24 | 130.87 | 157,800 |
03 Jan 2024 | 126.47 | 126.47 | 122.53 | 122.79 | 122.45 | 146,400 |
02 Jan 2024 | 128.67 | 129.68 | 127.20 | 127.69 | 127.33 | 84,200 |
29 Dec 2023 | 130.60 | 130.66 | 129.16 | 129.16 | 128.80 | 45,400 |
28 Dec 2023 | 131.46 | 131.88 | 130.22 | 130.66 | 130.29 | 59,300 |
27 Dec 2023 | 133.86 | 133.86 | 131.15 | 131.16 | 130.79 | 82,300 |
26 Dec 2023 | 134.01 | 134.42 | 133.05 | 133.34 | 132.97 | 61,500 |
22 Dec 2023 | 131.90 | 134.06 | 131.50 | 133.65 | 133.28 | 52,700 |
21 Dec 2023 | 130.13 | 131.41 | 129.75 | 131.29 | 130.92 | 72,600 |
20 Dec 2023 | 130.37 | 133.32 | 128.84 | 130.21 | 129.85 | 65,400 |
19 Dec 2023 | 130.59 | 132.30 | 129.62 | 130.60 | 130.23 | 81,700 |
18 Dec 2023 | 133.95 | 133.95 | 130.13 | 130.14 | 129.78 | 106,800 |
15 Dec 2023 | 133.81 | 134.08 | 131.67 | 133.74 | 133.37 | 689,100 |
14 Dec 2023 | 129.04 | 134.00 | 129.04 | 133.65 | 133.28 | 128,600 |
13 Dec 2023 | 122.05 | 129.77 | 122.05 | 128.25 | 127.89 | 135,200 |
12 Dec 2023 | 122.27 | 122.33 | 120.84 | 122.01 | 121.67 | 85,000 |
11 Dec 2023 | 121.15 | 122.82 | 120.58 | 122.44 | 122.10 | 64,500 |
08 Dec 2023 | 119.89 | 121.68 | 119.79 | 120.55 | 120.21 | 51,200 |
07 Dec 2023 | 120.86 | 121.20 | 119.57 | 119.59 | 119.25 | 57,500 |
06 Dec 2023 | 120.55 | 123.19 | 119.32 | 121.01 | 120.67 | 92,300 |
05 Dec 2023 | 121.60 | 121.60 | 119.51 | 119.97 | 119.63 | 116,700 |
04 Dec 2023 | 118.64 | 121.97 | 118.29 | 121.97 | 121.63 | 75,400 |
01 Dec 2023 | 118.59 | 120.53 | 117.50 | 119.70 | 119.36 | 114,400 |
30 Nov 2023 | 120.00 | 120.78 | 118.24 | 119.31 | 118.98 | 89,800 |
29 Nov 2023 | 119.36 | 120.17 | 118.53 | 119.61 | 119.27 | 74,200 |
28 Nov 2023 | 120.64 | 120.64 | 117.93 | 118.25 | 117.92 | 46,600 |
27 Nov 2023 | 120.96 | 120.96 | 120.09 | 120.42 | 120.08 | 50,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |