Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 119.53 | 119.69 | 118.75 | 119.37 | 119.37 | 263 |
02 May 2024 | 119.50 | 119.75 | 117.16 | 117.86 | 117.86 | 1,324 |
01 May 2024 | 120.18 | 122.09 | 119.45 | 121.62 | 121.62 | 42 |
30 Apr 2024 | 120.81 | 120.81 | 118.89 | 119.07 | 119.07 | 38,814 |
29 Apr 2024 | 120.01 | 120.70 | 120.01 | 120.46 | 120.46 | 167 |
26 Apr 2024 | 121.16 | 122.12 | 121.16 | 121.44 | 121.44 | 441 |
25 Apr 2024 | 123.91 | 123.91 | 121.58 | 122.61 | 122.61 | 433 |
24 Apr 2024 | 121.62 | 121.90 | 120.81 | 121.68 | 121.68 | 626,637 |
23 Apr 2024 | 121.40 | 121.91 | 121.40 | 121.81 | 121.81 | 428 |
22 Apr 2024 | 120.46 | 121.80 | 119.94 | 121.80 | 121.80 | 253 |
19 Apr 2024 | 118.40 | 119.58 | 118.07 | 119.56 | 119.56 | 492 |
18 Apr 2024 | 119.66 | 119.89 | 118.55 | 118.87 | 118.87 | 198 |
17 Apr 2024 | 121.33 | 121.79 | 119.20 | 119.89 | 119.89 | 773 |
16 Apr 2024 | 122.60 | 122.60 | 121.21 | 121.68 | 121.68 | 21,381 |
15 Apr 2024 | 124.07 | 124.33 | 123.77 | 123.83 | 123.83 | 850 |
12 Apr 2024 | 123.58 | 123.98 | 122.99 | 123.11 | 123.11 | 900 |
11 Apr 2024 | 125.40 | 125.40 | 122.96 | 124.28 | 124.28 | 406 |
10 Apr 2024 | 125.97 | 125.97 | 123.55 | 123.98 | 123.98 | 1,102 |
09 Apr 2024 | 124.71 | 126.04 | 124.34 | 126.04 | 126.04 | 800 |
08 Apr 2024 | 122.23 | 123.26 | 121.50 | 123.26 | 123.26 | 1,901 |
05 Apr 2024 | 120.30 | 122.32 | 120.01 | 122.11 | 122.11 | 2,929 |
04 Apr 2024 | 120.20 | 121.64 | 120.20 | 121.13 | 121.13 | 2,089 |
03 Apr 2024 | 120.77 | 120.85 | 119.90 | 120.68 | 120.68 | 940 |
02 Apr 2024 | 121.74 | 122.25 | 114.83 | 119.73 | 119.73 | 3,305 |
28 Mar 2024 | 122.06 | 122.69 | 122.00 | 122.44 | 122.44 | 1,528 |
27 Mar 2024 | 120.14 | 121.79 | 120.14 | 120.92 | 120.92 | 940 |
26 Mar 2024 | 118.83 | 119.75 | 118.82 | 119.46 | 119.46 | 868 |
25 Mar 2024 | 120.31 | 120.31 | 118.60 | 119.60 | 119.60 | 625 |
22 Mar 2024 | 122.35 | 122.85 | 120.95 | 121.15 | 121.15 | 1,322 |
21 Mar 2024 | 123.19 | 123.63 | 122.97 | 123.14 | 123.14 | 1,104 |
20 Mar 2024 | 121.40 | 122.83 | 121.22 | 122.83 | 122.83 | 113 |
19 Mar 2024 | 120.01 | 121.08 | 120.01 | 120.70 | 120.70 | 456 |
18 Mar 2024 | 120.75 | 121.47 | 120.75 | 121.45 | 121.45 | 1,355 |
15 Mar 2024 | 121.75 | 121.88 | 120.10 | 120.10 | 120.10 | 567 |
14 Mar 2024 | 122.16 | 122.51 | 120.93 | 121.68 | 121.68 | 1,447 |
13 Mar 2024 | 122.96 | 123.13 | 122.49 | 123.13 | 123.13 | 11,350 |
12 Mar 2024 | 121.49 | 122.63 | 121.13 | 122.63 | 122.63 | 603 |
11 Mar 2024 | 121.61 | 121.69 | 119.95 | 121.06 | 121.06 | 940 |
08 Mar 2024 | 120.56 | 121.70 | 120.47 | 121.36 | 121.36 | 270 |
07 Mar 2024 | 121.58 | 122.02 | 120.49 | 121.04 | 121.04 | 656 |
06 Mar 2024 | 120.34 | 121.14 | 119.78 | 120.99 | 120.99 | 1,130 |
05 Mar 2024 | 121.48 | 122.52 | 120.23 | 120.23 | 120.23 | 865 |
04 Mar 2024 | 122.66 | 124.35 | 122.49 | 123.63 | 123.63 | 283 |
01 Mar 2024 | 121.78 | 122.44 | 121.58 | 122.36 | 122.36 | 271 |
29 Feb 2024 | 123.10 | 123.10 | 122.62 | 122.86 | 122.86 | 779 |
28 Feb 2024 | 122.78 | 123.36 | 122.64 | 123.06 | 123.06 | 118 |
27 Feb 2024 | 123.59 | 123.59 | 122.31 | 122.40 | 122.40 | 1,877 |
26 Feb 2024 | 124.62 | 124.80 | 123.74 | 124.13 | 124.13 | 17 |
23 Feb 2024 | 125.09 | 125.17 | 124.64 | 124.64 | 124.64 | 246 |
22 Feb 2024 | 123.98 | 124.24 | 123.49 | 124.24 | 124.24 | 3,412 |
21 Feb 2024 | 124.80 | 124.81 | 123.19 | 123.19 | 123.19 | 473 |
20 Feb 2024 | 123.40 | 124.01 | 123.17 | 123.94 | 123.94 | 1,819 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 122.79 | 123.82 | 122.11 | 123.81 | 123.81 | 549 |
15 Feb 2024 | 122.83 | 122.98 | 122.59 | 122.60 | 122.60 | 67 |
14 Feb 2024 | 122.00 | 122.75 | 121.44 | 121.99 | 121.99 | 187 |
13 Feb 2024 | 121.80 | 121.80 | 120.74 | 121.07 | 121.07 | 207 |
12 Feb 2024 | 121.97 | 122.55 | 121.65 | 121.90 | 121.90 | 71 |
12 Feb 2024 | 0.89 Dividend | |||||
09 Feb 2024 | 122.91 | 123.06 | 121.98 | 123.06 | 122.17 | 183 |
08 Feb 2024 | 121.77 | 122.20 | 121.15 | 122.20 | 121.32 | 633 |
07 Feb 2024 | 122.45 | 123.14 | 121.89 | 122.09 | 121.21 | 628 |
06 Feb 2024 | 120.62 | 122.51 | 120.31 | 122.03 | 121.15 | 1,049 |
05 Feb 2024 | 121.49 | 121.49 | 119.51 | 119.53 | 118.67 | 980 |
02 Feb 2024 | 121.19 | 121.28 | 120.22 | 120.99 | 120.11 | 802 |
01 Feb 2024 | 122.01 | 122.01 | 119.35 | 119.74 | 118.87 | 1,321 |
31 Jan 2024 | 123.50 | 123.50 | 122.65 | 122.83 | 121.94 | 48 |
30 Jan 2024 | 120.52 | 122.01 | 120.24 | 121.92 | 121.04 | 815 |
29 Jan 2024 | 120.86 | 121.46 | 120.51 | 120.95 | 120.08 | 170 |
26 Jan 2024 | 121.18 | 121.37 | 120.32 | 120.80 | 119.93 | 282 |
25 Jan 2024 | 122.87 | 123.10 | 121.23 | 121.23 | 120.35 | 1,326 |
24 Jan 2024 | 123.36 | 124.32 | 121.81 | 121.81 | 120.93 | 524 |
23 Jan 2024 | 122.86 | 123.24 | 122.56 | 122.86 | 121.97 | 1,341 |
22 Jan 2024 | 122.56 | 122.85 | 121.97 | 122.46 | 121.57 | 348 |
19 Jan 2024 | 121.10 | 122.51 | 120.27 | 122.42 | 121.53 | 369 |
18 Jan 2024 | 120.49 | 120.49 | 118.95 | 118.95 | 118.09 | 1,417 |
17 Jan 2024 | 119.50 | 120.29 | 119.47 | 120.02 | 119.15 | 18 |
16 Jan 2024 | 118.83 | 119.77 | 118.66 | 119.23 | 118.37 | 3,485 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 120.29 | 120.35 | 118.97 | 119.55 | 118.69 | 647 |
11 Jan 2024 | 118.67 | 118.89 | 117.84 | 118.52 | 117.66 | 136 |
10 Jan 2024 | 118.83 | 118.83 | 118.29 | 118.80 | 117.94 | 210 |
09 Jan 2024 | 118.65 | 118.80 | 117.92 | 118.61 | 117.75 | 54 |
08 Jan 2024 | 117.58 | 118.86 | 117.58 | 118.86 | 118.00 | 27 |
05 Jan 2024 | 117.85 | 118.22 | 117.47 | 118.22 | 117.36 | 5,738 |
04 Jan 2024 | 116.84 | 118.44 | 116.84 | 117.97 | 117.11 | 8,340 |
03 Jan 2024 | 118.76 | 118.76 | 116.80 | 117.36 | 116.52 | 225 |
02 Jan 2024 | 118.59 | 118.92 | 117.57 | 117.57 | 116.72 | 126 |
29 Dec 2023 | 119.50 | 119.88 | 118.34 | 118.75 | 117.89 | 307 |
28 Dec 2023 | 119.43 | 119.90 | 119.08 | 119.64 | 118.78 | 220 |
27 Dec 2023 | 119.95 | 119.95 | 119.65 | 119.77 | 118.90 | 323 |
22 Dec 2023 | 118.88 | 121.01 | 118.79 | 120.74 | 119.87 | 788 |
21 Dec 2023 | 120.56 | 121.69 | 118.72 | 119.37 | 118.51 | 3,574 |
20 Dec 2023 | 128.34 | 129.58 | 128.34 | 129.39 | 128.45 | 77 |
19 Dec 2023 | 127.90 | 129.15 | 127.90 | 129.12 | 128.19 | 1,171 |
18 Dec 2023 | 127.43 | 127.94 | 126.84 | 127.86 | 126.94 | 236 |
15 Dec 2023 | 126.91 | 127.69 | 126.48 | 126.48 | 125.57 | 994 |
14 Dec 2023 | 128.41 | 128.60 | 127.14 | 127.14 | 126.22 | 18,108 |
13 Dec 2023 | 126.58 | 126.58 | 126.28 | 126.33 | 125.42 | 95 |
12 Dec 2023 | 125.81 | 125.81 | 124.96 | 125.39 | 124.49 | 321 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |