Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 128.16 | 129.43 | 127.63 | 129.43 | 129.43 | 91 |
19 Apr 2024 | 127.04 | 128.64 | 127.04 | 127.88 | 127.88 | 497 |
18 Apr 2024 | 127.16 | 128.23 | 126.96 | 127.47 | 127.47 | 1,039 |
17 Apr 2024 | 127.15 | 128.96 | 124.90 | 125.69 | 125.69 | 2,306 |
16 Apr 2024 | 127.01 | 128.09 | 126.06 | 128.09 | 128.09 | 486 |
15 Apr 2024 | 129.51 | 129.75 | 127.97 | 128.47 | 128.47 | 2,866 |
12 Apr 2024 | 127.94 | 128.65 | 127.45 | 127.45 | 127.45 | 1,236 |
11 Apr 2024 | 128.39 | 128.86 | 127.22 | 128.72 | 128.72 | 313 |
10 Apr 2024 | 126.69 | 128.12 | 126.02 | 128.12 | 128.12 | 2,573 |
09 Apr 2024 | 128.23 | 128.55 | 126.82 | 128.06 | 128.06 | 1,279 |
08 Apr 2024 | 128.85 | 129.16 | 127.90 | 128.33 | 128.33 | 585 |
05 Apr 2024 | 127.41 | 128.84 | 127.41 | 128.35 | 128.35 | 1,380 |
04 Apr 2024 | 129.69 | 129.86 | 128.51 | 128.51 | 128.51 | 1,833 |
03 Apr 2024 | 128.18 | 129.45 | 128.18 | 129.20 | 129.20 | 700 |
02 Apr 2024 | 128.76 | 128.76 | 127.23 | 127.23 | 127.23 | 619 |
28 Mar 2024 | 129.56 | 129.78 | 129.23 | 129.66 | 129.66 | 991 |
27 Mar 2024 | 128.63 | 129.10 | 128.15 | 128.47 | 128.47 | 1,276 |
26 Mar 2024 | 127.56 | 128.31 | 127.26 | 128.06 | 128.06 | 1,114 |
25 Mar 2024 | 128.81 | 129.52 | 127.54 | 127.92 | 127.92 | 1,355 |
22 Mar 2024 | 130.20 | 130.33 | 128.88 | 129.36 | 129.36 | 1,385 |
21 Mar 2024 | 129.20 | 130.84 | 129.08 | 130.40 | 130.40 | 3,175 |
20 Mar 2024 | 128.39 | 128.53 | 127.84 | 127.84 | 127.84 | 1,675 |
19 Mar 2024 | 127.57 | 128.52 | 127.40 | 128.10 | 128.10 | 714 |
18 Mar 2024 | 127.36 | 127.82 | 126.83 | 127.74 | 127.74 | 1,431 |
15 Mar 2024 | 127.62 | 128.08 | 127.05 | 127.84 | 127.84 | 1,591 |
14 Mar 2024 | 127.72 | 128.04 | 126.83 | 127.45 | 127.45 | 1,329 |
13 Mar 2024 | 128.53 | 128.55 | 127.76 | 128.05 | 128.05 | 281 |
12 Mar 2024 | 126.53 | 127.70 | 126.34 | 127.14 | 127.14 | 415 |
11 Mar 2024 | 126.67 | 127.07 | 125.56 | 126.15 | 126.15 | 3,382 |
08 Mar 2024 | 127.80 | 127.80 | 127.06 | 127.45 | 127.45 | 530 |
07 Mar 2024 | 127.16 | 127.62 | 126.76 | 127.27 | 127.27 | 1,142 |
06 Mar 2024 | 126.31 | 126.94 | 125.95 | 126.76 | 126.76 | 55,698 |
05 Mar 2024 | 127.34 | 130.04 | 126.21 | 126.21 | 126.21 | 1,073 |
04 Mar 2024 | 127.61 | 128.52 | 127.50 | 128.06 | 128.06 | 582 |
01 Mar 2024 | 127.33 | 127.68 | 126.29 | 127.68 | 127.68 | 710 |
29 Feb 2024 | 125.58 | 126.18 | 125.30 | 126.18 | 126.18 | 692 |
28 Feb 2024 | 126.28 | 126.28 | 125.06 | 125.90 | 125.90 | 426 |
27 Feb 2024 | 125.92 | 126.39 | 124.86 | 124.86 | 124.86 | 1,759 |
26 Feb 2024 | 125.63 | 126.44 | 125.27 | 125.52 | 125.52 | 954 |
23 Feb 2024 | 126.00 | 126.46 | 125.66 | 126.14 | 126.14 | 2,468 |
22 Feb 2024 | 124.68 | 124.73 | 124.28 | 124.31 | 124.31 | 2,980 |
21 Feb 2024 | 124.00 | 124.46 | 123.13 | 123.13 | 123.13 | 859 |
20 Feb 2024 | 122.80 | 123.21 | 122.13 | 123.16 | 123.16 | 1,654 |
20 Feb 2024 | 0.36 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 124.26 | 124.67 | 123.76 | 124.38 | 124.38 | 610 |
15 Feb 2024 | 124.25 | 125.04 | 123.86 | 124.78 | 124.78 | 509 |
14 Feb 2024 | 122.41 | 123.25 | 122.13 | 123.22 | 123.22 | 495 |
13 Feb 2024 | 121.64 | 122.35 | 121.18 | 122.32 | 122.32 | 864 |
12 Feb 2024 | 124.17 | 124.45 | 123.56 | 123.72 | 123.72 | 324 |
09 Feb 2024 | 121.52 | 123.85 | 121.52 | 123.60 | 123.60 | 861 |
08 Feb 2024 | 123.71 | 123.71 | 121.25 | 121.36 | 121.36 | 796 |
07 Feb 2024 | 120.70 | 123.30 | 120.58 | 123.30 | 123.30 | 646 |
06 Feb 2024 | 116.00 | 119.78 | 113.51 | 119.52 | 119.52 | 965 |
05 Feb 2024 | 113.00 | 114.66 | 112.72 | 114.31 | 114.31 | 828 |
02 Feb 2024 | 114.83 | 115.19 | 114.36 | 115.16 | 115.16 | 4,343 |
01 Feb 2024 | 112.84 | 114.55 | 112.65 | 114.48 | 114.48 | 3,405 |
31 Jan 2024 | 113.55 | 114.11 | 113.30 | 113.55 | 113.55 | 2,229 |
30 Jan 2024 | 112.92 | 113.62 | 112.24 | 113.62 | 113.62 | 994 |
29 Jan 2024 | 111.80 | 112.53 | 111.80 | 112.15 | 112.15 | 47 |
26 Jan 2024 | 113.56 | 114.05 | 112.52 | 112.52 | 112.52 | 663 |
25 Jan 2024 | 111.89 | 112.77 | 111.81 | 112.15 | 112.15 | 460 |
24 Jan 2024 | 114.31 | 114.63 | 112.22 | 112.22 | 112.22 | 503 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 112.40 | 113.63 | 112.34 | 113.10 | 113.10 | 84 |
19 Jan 2024 | 111.31 | 111.77 | 110.56 | 111.34 | 111.34 | 984 |
18 Jan 2024 | 109.73 | 110.85 | 109.62 | 110.33 | 110.33 | 910 |
17 Jan 2024 | 109.97 | 110.43 | 109.58 | 109.58 | 109.58 | 104 |
16 Jan 2024 | 111.11 | 111.46 | 110.18 | 110.92 | 110.92 | 2,882 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 111.40 | 113.08 | 110.98 | 110.98 | 110.98 | 309 |
11 Jan 2024 | 112.41 | 112.87 | 111.15 | 111.54 | 111.54 | 626 |
10 Jan 2024 | 112.11 | 112.58 | 111.81 | 112.58 | 112.58 | 9,745 |
09 Jan 2024 | 112.03 | 112.33 | 111.76 | 112.16 | 112.16 | 1,607 |
08 Jan 2024 | 111.96 | 112.16 | 111.96 | 112.16 | 112.16 | 1 |
05 Jan 2024 | 112.25 | 112.42 | 111.48 | 111.48 | 111.48 | 2,276 |
04 Jan 2024 | 111.81 | 112.63 | 111.81 | 112.63 | 112.63 | 80 |
03 Jan 2024 | 112.84 | 113.08 | 112.00 | 112.46 | 112.46 | 185 |
02 Jan 2024 | 133.38 | 133.38 | 113.04 | 113.74 | 113.74 | 527 |
29 Dec 2023 | 114.57 | 114.57 | 114.11 | 114.20 | 114.20 | 4 |
28 Dec 2023 | 114.49 | 114.57 | 113.99 | 114.25 | 114.25 | 129 |
27 Dec 2023 | 113.91 | 114.32 | 113.91 | 114.09 | 114.09 | 180 |
22 Dec 2023 | 111.98 | 113.62 | 111.01 | 112.93 | 112.93 | 212 |
21 Dec 2023 | 110.84 | 111.52 | 110.21 | 111.52 | 111.52 | 779 |
20 Dec 2023 | 111.40 | 111.81 | 111.25 | 111.63 | 111.63 | 427 |
19 Dec 2023 | 110.89 | 111.68 | 110.84 | 111.28 | 111.28 | 461 |
18 Dec 2023 | 110.99 | 110.99 | 109.58 | 110.25 | 110.25 | 120 |
15 Dec 2023 | 110.10 | 111.16 | 109.79 | 109.98 | 109.98 | 338 |
14 Dec 2023 | 109.18 | 111.04 | 109.18 | 109.71 | 109.71 | 22,126 |
13 Dec 2023 | 108.90 | 108.90 | 106.75 | 106.75 | 106.75 | 913 |
12 Dec 2023 | 108.00 | 108.81 | 107.18 | 108.56 | 108.56 | 728 |
11 Dec 2023 | 106.47 | 107.57 | 106.18 | 107.21 | 107.21 | 767 |
08 Dec 2023 | 105.80 | 106.76 | 105.80 | 106.47 | 106.47 | 4,044 |
07 Dec 2023 | 105.88 | 105.90 | 105.69 | 105.79 | 105.79 | 453 |
06 Dec 2023 | 107.38 | 107.46 | 106.27 | 106.33 | 106.33 | 57 |
05 Dec 2023 | 106.12 | 106.20 | 104.99 | 105.57 | 105.57 | 1,153 |
04 Dec 2023 | 105.69 | 106.32 | 104.97 | 106.15 | 106.15 | 152 |
01 Dec 2023 | 104.83 | 105.84 | 104.34 | 105.63 | 105.63 | 556 |
30 Nov 2023 | 103.81 | 104.39 | 102.68 | 104.04 | 104.04 | 2,395 |
29 Nov 2023 | 103.40 | 103.94 | 103.01 | 103.83 | 103.83 | 206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |