Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 128.18 | 128.69 | 126.36 | 126.41 | 126.41 | 1,239,000 |
06 May 2024 | 125.12 | 127.82 | 124.30 | 127.76 | 127.76 | 1,354,800 |
03 May 2024 | 125.00 | 128.75 | 123.62 | 123.63 | 123.63 | 1,116,200 |
02 May 2024 | 120.72 | 121.67 | 118.47 | 121.24 | 121.24 | 730,200 |
01 May 2024 | 119.08 | 123.45 | 117.91 | 119.52 | 119.52 | 1,702,300 |
30 Apr 2024 | 120.08 | 121.83 | 119.02 | 119.11 | 119.11 | 822,800 |
29 Apr 2024 | 121.30 | 122.71 | 121.01 | 121.61 | 121.61 | 999,500 |
26 Apr 2024 | 118.29 | 120.94 | 118.29 | 120.22 | 120.22 | 735,400 |
25 Apr 2024 | 116.12 | 118.15 | 114.30 | 117.36 | 117.36 | 967,100 |
24 Apr 2024 | 119.48 | 121.67 | 117.19 | 118.70 | 118.70 | 825,100 |
23 Apr 2024 | 114.76 | 119.87 | 113.79 | 119.52 | 119.52 | 1,367,200 |
22 Apr 2024 | 113.22 | 114.48 | 111.73 | 113.81 | 113.81 | 911,300 |
19 Apr 2024 | 113.09 | 114.47 | 111.27 | 112.21 | 112.21 | 1,188,100 |
18 Apr 2024 | 116.35 | 116.35 | 112.79 | 113.16 | 113.16 | 1,165,500 |
17 Apr 2024 | 115.63 | 115.87 | 112.70 | 113.42 | 113.42 | 1,212,000 |
16 Apr 2024 | 116.50 | 116.50 | 113.08 | 114.34 | 114.34 | 1,756,200 |
15 Apr 2024 | 120.23 | 121.50 | 117.29 | 117.85 | 117.85 | 1,296,200 |
12 Apr 2024 | 119.31 | 120.88 | 118.78 | 120.22 | 120.22 | 965,100 |
11 Apr 2024 | 119.68 | 120.97 | 119.27 | 120.32 | 120.32 | 902,300 |
10 Apr 2024 | 119.13 | 120.42 | 117.64 | 118.58 | 118.58 | 1,881,800 |
09 Apr 2024 | 125.77 | 125.77 | 122.09 | 124.32 | 124.32 | 962,500 |
08 Apr 2024 | 125.68 | 126.18 | 123.92 | 124.49 | 124.49 | 879,500 |
05 Apr 2024 | 122.50 | 125.48 | 122.38 | 125.14 | 125.14 | 765,000 |
04 Apr 2024 | 127.49 | 128.04 | 122.59 | 123.00 | 123.00 | 1,058,900 |
04 Apr 2024 | 0.23 Dividend | |||||
03 Apr 2024 | 123.22 | 126.06 | 123.22 | 126.03 | 125.80 | 1,139,100 |
02 Apr 2024 | 125.20 | 125.69 | 121.53 | 124.19 | 123.96 | 1,450,300 |
01 Apr 2024 | 129.23 | 130.63 | 127.37 | 128.04 | 127.81 | 969,400 |
28 Mar 2024 | 127.69 | 130.28 | 127.30 | 129.37 | 129.13 | 1,133,300 |
27 Mar 2024 | 126.90 | 127.65 | 126.15 | 127.42 | 127.19 | 652,200 |
26 Mar 2024 | 126.60 | 127.11 | 125.58 | 125.89 | 125.66 | 879,900 |
25 Mar 2024 | 125.53 | 127.16 | 125.53 | 125.73 | 125.50 | 662,400 |
22 Mar 2024 | 126.27 | 126.92 | 125.32 | 126.21 | 125.98 | 903,300 |
21 Mar 2024 | 126.09 | 128.10 | 125.59 | 126.53 | 126.30 | 1,467,800 |
20 Mar 2024 | 121.40 | 124.39 | 120.32 | 123.66 | 123.43 | 1,201,200 |
19 Mar 2024 | 119.20 | 121.94 | 118.70 | 121.49 | 121.27 | 1,016,400 |
18 Mar 2024 | 121.22 | 121.89 | 118.89 | 119.58 | 119.36 | 1,128,700 |
15 Mar 2024 | 117.26 | 120.59 | 117.26 | 120.31 | 120.09 | 4,130,000 |
14 Mar 2024 | 121.46 | 123.05 | 117.24 | 118.20 | 117.98 | 1,835,900 |
13 Mar 2024 | 122.33 | 124.67 | 122.20 | 123.06 | 122.84 | 1,423,100 |
12 Mar 2024 | 118.98 | 122.86 | 118.30 | 122.17 | 121.95 | 1,526,900 |
11 Mar 2024 | 120.18 | 120.28 | 117.68 | 119.30 | 119.08 | 1,182,900 |
08 Mar 2024 | 120.87 | 122.72 | 119.28 | 120.68 | 120.46 | 1,294,300 |
07 Mar 2024 | 119.46 | 121.57 | 119.36 | 120.14 | 119.92 | 1,450,800 |
06 Mar 2024 | 116.81 | 118.45 | 116.06 | 118.17 | 117.95 | 1,804,300 |
05 Mar 2024 | 116.84 | 119.04 | 115.51 | 115.87 | 115.66 | 1,341,800 |
04 Mar 2024 | 117.69 | 119.50 | 117.10 | 117.28 | 117.07 | 1,234,000 |
01 Mar 2024 | 114.50 | 117.35 | 114.05 | 116.92 | 116.71 | 1,686,700 |
29 Feb 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 114.43 | 1,569,800 |
28 Feb 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 111.97 | 1,083,900 |
27 Feb 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 111.12 | 1,242,700 |
26 Feb 2024 | 111.69 | 112.91 | 111.46 | 112.56 | 112.35 | 1,253,000 |
23 Feb 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 111.10 | 1,454,600 |
22 Feb 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 109.65 | 1,729,600 |
21 Feb 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 107.44 | 3,908,200 |
20 Feb 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 103.36 | 2,791,300 |
16 Feb 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 101.99 | 1,781,600 |
15 Feb 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 103.99 | 1,191,800 |
14 Feb 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 102.50 | 1,279,500 |
13 Feb 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 99.85 | 2,069,500 |
12 Feb 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 105.24 | 2,123,600 |
09 Feb 2024 | 100.04 | 101.21 | 99.06 | 101.01 | 100.83 | 910,400 |
08 Feb 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 100.09 | 946,400 |
07 Feb 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 99.57 | 990,400 |
06 Feb 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 98.44 | 904,400 |
05 Feb 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 98.84 | 778,800 |
02 Feb 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 99.99 | 1,245,500 |
01 Feb 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 100.85 | 1,170,800 |
31 Jan 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 99.17 | 1,259,200 |
30 Jan 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 99.97 | 1,193,200 |
29 Jan 2024 | 98.37 | 99.96 | 97.96 | 99.69 | 99.51 | 1,341,200 |
26 Jan 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 98.29 | 978,300 |
25 Jan 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 98.01 | 1,355,000 |
24 Jan 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 95.80 | 1,663,600 |
23 Jan 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 97.40 | 2,029,900 |
22 Jan 2024 | 101.53 | 103.30 | 101.18 | 103.03 | 102.84 | 1,257,300 |
19 Jan 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 100.91 | 1,766,400 |
18 Jan 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 99.13 | 1,606,700 |
17 Jan 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 98.71 | 1,359,500 |
16 Jan 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 99.82 | 1,585,600 |
12 Jan 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 101.14 | 1,491,100 |
11 Jan 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 103.45 | 1,147,600 |
11 Jan 2024 | 0.21 Dividend | |||||
10 Jan 2024 | 102.50 | 104.33 | 102.23 | 103.12 | 102.72 | 1,327,600 |
09 Jan 2024 | 100.99 | 101.82 | 100.87 | 101.60 | 101.21 | 1,336,300 |
08 Jan 2024 | 100.88 | 102.94 | 100.88 | 102.16 | 101.77 | 1,749,500 |
05 Jan 2024 | 98.28 | 100.58 | 97.42 | 99.79 | 99.41 | 1,171,000 |
04 Jan 2024 | 98.92 | 100.25 | 98.56 | 98.75 | 98.37 | 1,173,000 |
03 Jan 2024 | 99.12 | 100.08 | 97.60 | 99.01 | 98.63 | 1,784,400 |
02 Jan 2024 | 101.44 | 102.36 | 100.17 | 100.78 | 100.39 | 1,557,800 |
29 Dec 2023 | 102.99 | 103.75 | 102.52 | 102.79 | 102.39 | 915,800 |
28 Dec 2023 | 103.55 | 104.42 | 103.32 | 103.53 | 103.13 | 802,200 |
27 Dec 2023 | 103.69 | 104.55 | 103.12 | 104.06 | 103.66 | 772,300 |
26 Dec 2023 | 103.61 | 104.21 | 103.24 | 103.47 | 103.07 | 704,200 |
22 Dec 2023 | 103.87 | 104.01 | 102.75 | 103.57 | 103.17 | 838,100 |
21 Dec 2023 | 103.83 | 104.17 | 101.81 | 103.32 | 102.92 | 1,106,500 |
20 Dec 2023 | 103.11 | 104.48 | 102.08 | 102.12 | 101.73 | 1,250,500 |
19 Dec 2023 | 102.02 | 103.82 | 101.55 | 103.38 | 102.98 | 1,369,900 |
18 Dec 2023 | 102.74 | 102.90 | 100.00 | 101.38 | 100.99 | 1,718,300 |
15 Dec 2023 | 103.96 | 105.91 | 102.22 | 102.48 | 102.08 | 3,651,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |