Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 118.10 | 119.90 | 118.20 | 118.70 | 118.70 | 2,288 |
02 May 2024 | 118.30 | 118.40 | 117.30 | 117.50 | 117.50 | 4,574 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 117.35 | 118.80 | 117.30 | 118.80 | 118.80 | 8,793 |
29 Apr 2024 | 115.25 | 117.80 | 116.30 | 116.35 | 116.35 | 3,355 |
26 Apr 2024 | 113.55 | 116.00 | 114.30 | 114.90 | 114.90 | 3,724 |
25 Apr 2024 | 114.90 | 116.40 | 110.90 | 111.21 | 111.21 | 16,610 |
24 Apr 2024 | 114.40 | 116.60 | 114.40 | 115.46 | 115.46 | 10,143 |
23 Apr 2024 | 112.70 | 115.21 | 112.50 | 114.58 | 114.58 | 16,176 |
22 Apr 2024 | 110.70 | 113.20 | 110.40 | 112.50 | 112.50 | 10,008 |
22 Apr 2024 | 2.95 Dividend | |||||
19 Apr 2024 | 114.70 | 115.00 | 112.50 | 112.64 | 109.69 | 8,456 |
18 Apr 2024 | 116.20 | 116.40 | 114.00 | 114.70 | 111.70 | 4,849 |
17 Apr 2024 | 114.80 | 118.10 | 115.10 | 116.50 | 113.45 | 19,349 |
16 Apr 2024 | 116.90 | 116.20 | 115.00 | 115.31 | 112.29 | 17,550 |
15 Apr 2024 | 116.70 | 117.50 | 115.60 | 116.79 | 113.73 | 4,954 |
12 Apr 2024 | 117.15 | 118.30 | 116.09 | 116.20 | 113.16 | 811,526 |
11 Apr 2024 | 116.80 | 117.20 | 114.80 | 114.96 | 111.95 | 20,087 |
10 Apr 2024 | 116.70 | 119.60 | 116.70 | 117.85 | 114.76 | 8,256 |
09 Apr 2024 | 117.55 | 118.00 | 115.90 | 116.95 | 113.89 | 123,708 |
08 Apr 2024 | 116.50 | 118.30 | 116.30 | 116.90 | 113.84 | 188,172 |
05 Apr 2024 | 118.40 | 117.80 | 115.60 | 117.24 | 114.17 | 9,750 |
04 Apr 2024 | 120.90 | 121.80 | 119.40 | 120.08 | 116.93 | 11,773 |
03 Apr 2024 | 120.00 | 121.11 | 118.80 | 119.21 | 116.08 | 8,948 |
02 Apr 2024 | 120.40 | 122.00 | 119.80 | 120.90 | 117.73 | 9,662 |
28 Mar 2024 | 122.60 | 122.60 | 120.51 | 120.51 | 117.36 | 11,944 |
27 Mar 2024 | 123.15 | 123.40 | 122.00 | 122.60 | 119.39 | 40,250 |
26 Mar 2024 | 122.00 | 122.58 | 121.20 | 122.40 | 119.19 | 12,491 |
25 Mar 2024 | 123.35 | 123.50 | 121.70 | 121.70 | 118.51 | 9,058 |
22 Mar 2024 | 123.75 | 125.20 | 123.79 | 124.22 | 120.97 | 7,575 |
21 Mar 2024 | 124.70 | 127.20 | 123.50 | 125.45 | 122.16 | 7,783 |
20 Mar 2024 | 122.30 | 124.00 | 121.00 | 121.95 | 118.75 | 76,217 |
19 Mar 2024 | 120.80 | 122.01 | 120.10 | 120.49 | 117.34 | 27,080 |
18 Mar 2024 | 120.80 | 121.60 | 120.80 | 121.50 | 118.31 | 9,867 |
15 Mar 2024 | 121.55 | 124.00 | 121.00 | 121.72 | 118.53 | 9,469 |
14 Mar 2024 | 116.90 | 119.59 | 117.30 | 119.59 | 116.46 | 20,632 |
13 Mar 2024 | 116.00 | 118.49 | 115.99 | 117.99 | 114.90 | 63,707 |
12 Mar 2024 | 115.05 | 117.96 | 115.00 | 117.96 | 114.87 | 10,915 |
11 Mar 2024 | 113.85 | 117.20 | 114.00 | 115.61 | 112.59 | 56,367 |
08 Mar 2024 | 114.00 | 114.80 | 113.10 | 113.80 | 110.82 | 55,118 |
07 Mar 2024 | 113.65 | 114.10 | 112.70 | 113.71 | 110.73 | 6,058 |
06 Mar 2024 | 112.10 | 114.00 | 111.60 | 112.93 | 109.97 | 11,709 |
05 Mar 2024 | 111.65 | 114.30 | 111.30 | 112.79 | 109.84 | 28,064 |
04 Mar 2024 | 111.35 | 112.70 | 109.80 | 111.80 | 108.88 | 24,850 |
01 Mar 2024 | 110.40 | 111.80 | 110.00 | 110.74 | 107.84 | 37,776 |
29 Feb 2024 | 108.50 | 111.70 | 107.20 | 110.37 | 107.48 | 35,040 |
28 Feb 2024 | 107.75 | 108.20 | 107.30 | 107.67 | 104.85 | 15,766 |
27 Feb 2024 | 108.40 | 108.81 | 107.90 | 108.03 | 105.20 | 12,703 |
26 Feb 2024 | 109.45 | 109.50 | 108.50 | 109.14 | 106.28 | 28,989 |
23 Feb 2024 | 110.50 | 111.00 | 109.60 | 110.64 | 107.74 | 118,131 |
22 Feb 2024 | 111.05 | 111.47 | 109.50 | 110.41 | 107.52 | 17,306 |
21 Feb 2024 | 110.00 | 110.20 | 108.60 | 109.37 | 106.51 | 12,362 |
20 Feb 2024 | 108.60 | 111.50 | 108.90 | 110.37 | 107.48 | 41,017 |
19 Feb 2024 | 107.55 | 108.91 | 107.80 | 108.86 | 106.01 | 8,845 |
16 Feb 2024 | 108.50 | 108.60 | 107.70 | 108.10 | 105.27 | 25,856 |
15 Feb 2024 | 108.00 | 108.50 | 106.70 | 107.81 | 104.98 | 19,166 |
14 Feb 2024 | 103.85 | 107.30 | 103.20 | 106.20 | 103.42 | 69,824 |
13 Feb 2024 | 104.40 | 105.20 | 101.70 | 103.81 | 101.09 | 33,936 |
12 Feb 2024 | 103.63 | 106.00 | 102.20 | 104.81 | 102.07 | 65,882 |
09 Feb 2024 | 108.50 | 107.40 | 103.79 | 105.40 | 102.64 | 102,026 |
08 Feb 2024 | 122.40 | 123.00 | 120.00 | 121.41 | 118.23 | 20,438 |
07 Feb 2024 | 122.60 | 123.10 | 121.60 | 122.50 | 119.29 | 8,360 |
06 Feb 2024 | 122.60 | 123.40 | 122.10 | 122.50 | 119.29 | 32,525 |
05 Feb 2024 | 123.05 | 124.60 | 122.29 | 124.08 | 120.83 | 9,381 |
02 Feb 2024 | 122.70 | 125.00 | 123.20 | 123.40 | 120.17 | 2,171 |
01 Feb 2024 | 121.45 | 123.20 | 122.00 | 122.00 | 118.80 | 1,820 |
31 Jan 2024 | 122.50 | 123.30 | 121.80 | 122.57 | 119.36 | 19,649 |
30 Jan 2024 | 123.15 | 124.00 | 121.40 | 122.29 | 119.08 | 10,345 |
29 Jan 2024 | 127.15 | 127.71 | 125.70 | 127.71 | 124.37 | 8,873 |
26 Jan 2024 | 125.45 | 127.39 | 125.40 | 125.91 | 122.61 | 10,650 |
25 Jan 2024 | 125.05 | 126.61 | 125.30 | 125.71 | 122.42 | 33,717 |
24 Jan 2024 | 124.00 | 125.29 | 123.70 | 124.52 | 121.26 | 4,407 |
23 Jan 2024 | 124.20 | 123.70 | 122.69 | 123.40 | 120.17 | 15,472 |
22 Jan 2024 | 120.40 | 122.59 | 120.20 | 120.86 | 117.70 | 24,520 |
19 Jan 2024 | 122.50 | 123.50 | 120.60 | 121.41 | 118.23 | 7,954 |
18 Jan 2024 | 125.65 | 125.10 | 122.60 | 124.58 | 121.32 | 13,206 |
17 Jan 2024 | 124.60 | 125.70 | 123.70 | 125.60 | 122.31 | 38,527 |
16 Jan 2024 | 125.65 | 128.00 | 126.00 | 127.35 | 124.01 | 3,145 |
15 Jan 2024 | 129.75 | 130.60 | 128.10 | 130.25 | 126.84 | 19,916 |
12 Jan 2024 | 128.30 | 130.41 | 126.20 | 128.93 | 125.55 | 14,533 |
11 Jan 2024 | 128.30 | 130.00 | 125.69 | 128.62 | 125.25 | 23,587 |
10 Jan 2024 | 129.15 | 130.50 | 128.00 | 130.04 | 126.64 | 9,355 |
09 Jan 2024 | 128.40 | 129.70 | 127.40 | 129.39 | 126.00 | 11,206 |
08 Jan 2024 | 126.30 | 129.20 | 125.30 | 125.93 | 122.63 | 18,457 |
05 Jan 2024 | 130.50 | 131.50 | 128.91 | 129.42 | 126.03 | 1,711 |
04 Jan 2024 | 130.50 | 131.50 | 130.20 | 130.89 | 127.46 | 16,002 |
03 Jan 2024 | 134.30 | 134.50 | 130.58 | 130.58 | 127.16 | 19,195 |
02 Jan 2024 | 135.05 | 136.10 | 133.50 | 134.27 | 130.76 | 33,354 |
29 Dec 2023 | 135.15 | 136.70 | 135.10 | 135.80 | 132.25 | 2,298 |
28 Dec 2023 | 134.90 | 135.90 | 134.60 | 134.92 | 131.39 | 12,412 |
27 Dec 2023 | 132.90 | 135.00 | 134.00 | 135.00 | 131.46 | 2,480 |
22 Dec 2023 | 131.85 | 133.90 | 131.70 | 133.18 | 129.69 | 194,285 |
21 Dec 2023 | 132.40 | 133.20 | 130.39 | 131.60 | 128.15 | 17,161 |
20 Dec 2023 | 132.20 | 133.40 | 131.10 | 132.45 | 128.98 | 12,705 |
19 Dec 2023 | 130.30 | 133.00 | 131.60 | 132.41 | 128.94 | 8,834 |
18 Dec 2023 | 131.55 | 131.40 | 130.00 | 131.22 | 127.78 | 8,905 |
15 Dec 2023 | 133.15 | 134.70 | 131.60 | 132.26 | 128.79 | 19,234 |
14 Dec 2023 | 131.45 | 136.40 | 132.10 | 135.55 | 132.00 | 33,373 |
13 Dec 2023 | 129.35 | 131.60 | 128.70 | 130.66 | 127.24 | 8,017 |
12 Dec 2023 | 128.90 | 130.40 | 128.40 | 129.76 | 126.36 | 15,149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |