Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 126.00 | 131.20 | 125.82 | 130.40 | 130.40 | 43,991 |
25 Apr 2024 | 126.00 | 127.20 | 125.30 | 126.00 | 126.00 | 635,563 |
24 Apr 2024 | 125.60 | 128.10 | 126.09 | 127.05 | 127.05 | 652,235 |
23 Apr 2024 | 127.95 | 127.50 | 125.10 | 125.15 | 125.15 | 200,444 |
22 Apr 2024 | 128.90 | 129.60 | 127.04 | 127.30 | 127.30 | 52,886 |
19 Apr 2024 | 131.95 | 132.10 | 128.70 | 129.70 | 129.70 | 36,549 |
18 Apr 2024 | 133.05 | 132.80 | 130.20 | 131.55 | 131.55 | 5,353,788 |
17 Apr 2024 | 131.25 | 134.90 | 132.40 | 132.75 | 132.75 | 1,707,759 |
16 Apr 2024 | 132.30 | 135.17 | 130.40 | 131.35 | 131.35 | 191,743 |
15 Apr 2024 | 135.30 | 135.40 | 133.40 | 135.50 | 135.50 | 44,793 |
12 Apr 2024 | 133.35 | 137.17 | 132.70 | 136.45 | 136.45 | 3,238,923 |
11 Apr 2024 | 132.45 | 135.20 | 131.91 | 133.75 | 133.75 | 436,455 |
10 Apr 2024 | 129.45 | 134.60 | 127.60 | 132.10 | 132.10 | 216,859 |
09 Apr 2024 | 126.50 | 138.30 | 124.99 | 130.85 | 130.85 | 1,523,605 |
08 Apr 2024 | 120.80 | 121.30 | 118.70 | 119.25 | 119.25 | 145,581 |
05 Apr 2024 | 119.20 | 121.90 | 118.30 | 121.75 | 121.75 | 441,768 |
04 Apr 2024 | 121.00 | 122.30 | 120.30 | 121.30 | 121.30 | 5,498,404 |
03 Apr 2024 | 121.75 | 121.60 | 118.70 | 121.20 | 121.20 | 569,030 |
02 Apr 2024 | 118.85 | 122.70 | 117.40 | 121.30 | 121.30 | 526,059 |
28 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
27 Mar 2024 | 118.10 | 118.40 | 116.00 | 118.00 | 118.00 | 566,422 |
26 Mar 2024 | 116.75 | 118.80 | 116.50 | 118.00 | 118.00 | 174,702 |
25 Mar 2024 | 112.05 | 118.40 | 114.30 | 117.55 | 117.55 | 254,259 |
22 Mar 2024 | 111.65 | 114.20 | 112.10 | 112.80 | 112.80 | 354,036 |
21 Mar 2024 | 104.30 | 113.90 | 108.90 | 113.05 | 113.05 | 356,373 |
20 Mar 2024 | 110.00 | 110.60 | 109.40 | 110.00 | 110.00 | 45,669 |
19 Mar 2024 | 111.00 | 111.60 | 109.00 | 109.90 | 109.90 | 174,423 |
18 Mar 2024 | 108.50 | 111.40 | 109.60 | 110.85 | 110.85 | 389,169 |
15 Mar 2024 | 106.85 | 110.10 | 106.40 | 109.20 | 109.20 | 52,162 |
14 Mar 2024 | 108.80 | 109.40 | 106.10 | 106.45 | 106.45 | 1,286,600 |
13 Mar 2024 | 107.50 | 108.70 | 106.90 | 107.50 | 107.50 | 67,801 |
12 Mar 2024 | 106.00 | 107.59 | 106.10 | 107.30 | 107.30 | 70,463 |
11 Mar 2024 | 105.50 | 106.50 | 104.00 | 104.75 | 104.75 | 69,170 |
08 Mar 2024 | 107.45 | 109.20 | 106.50 | 107.70 | 107.70 | 87,582 |
07 Mar 2024 | 106.50 | 109.00 | 106.30 | 108.85 | 108.85 | 884,604 |
06 Mar 2024 | 103.10 | 107.50 | 103.67 | 106.55 | 106.55 | 180,342 |
05 Mar 2024 | 103.55 | 105.20 | 103.09 | 104.65 | 104.65 | 138,406 |
04 Mar 2024 | 108.35 | 109.00 | 104.10 | 104.85 | 104.85 | 187,872 |
01 Mar 2024 | 103.70 | 106.60 | 102.70 | 106.10 | 106.10 | 59,108 |
29 Feb 2024 | 101.10 | 104.80 | 100.20 | 104.80 | 104.80 | 148,662 |
28 Feb 2024 | 100.70 | 101.90 | 99.80 | 101.72 | 101.72 | 64,888 |
27 Feb 2024 | 100.30 | 101.80 | 99.00 | 100.13 | 100.13 | 40,770 |
26 Feb 2024 | 98.07 | 100.30 | 97.39 | 100.25 | 100.25 | 478,510 |
23 Feb 2024 | 100.18 | 100.10 | 97.20 | 97.63 | 97.63 | 411,780 |
22 Feb 2024 | 100.75 | 101.70 | 99.29 | 100.55 | 100.55 | 99,232 |
22 Feb 2024 | 1.47 Dividend | |||||
21 Feb 2024 | 100.50 | 103.60 | 99.65 | 101.88 | 100.40 | 132,670 |
20 Feb 2024 | 102.75 | 102.50 | 100.60 | 101.43 | 99.96 | 89,841 |
19 Feb 2024 | 105.25 | 105.60 | 102.50 | 103.05 | 101.56 | 92,585 |
16 Feb 2024 | 100.00 | 105.21 | 102.10 | 104.65 | 103.14 | 293,484 |
15 Feb 2024 | 96.00 | 99.70 | 94.45 | 99.03 | 97.60 | 554,908 |
14 Feb 2024 | 98.60 | 98.80 | 95.75 | 96.63 | 95.23 | 1,683,933 |
13 Feb 2024 | 101.10 | 102.60 | 98.55 | 98.45 | 97.03 | 950,310 |
12 Feb 2024 | 96.63 | 100.30 | 94.85 | 99.82 | 98.38 | 1,246,726 |
09 Feb 2024 | 97.50 | 97.50 | 95.99 | 96.95 | 95.55 | 204,575 |
08 Feb 2024 | 96.45 | 97.60 | 96.05 | 96.53 | 95.13 | 913,918 |
07 Feb 2024 | 97.47 | 98.30 | 95.74 | 96.35 | 94.96 | 125,305 |
06 Feb 2024 | 98.15 | 97.95 | 95.40 | 97.78 | 96.36 | 315,895 |
05 Feb 2024 | 99.00 | 99.40 | 96.30 | 96.72 | 95.33 | 338,678 |
02 Feb 2024 | 100.80 | 100.61 | 98.50 | 99.57 | 98.14 | 168,690 |
01 Feb 2024 | 102.60 | 103.70 | 101.40 | 101.47 | 100.01 | 162,450 |
31 Jan 2024 | 102.80 | 103.60 | 101.80 | 103.45 | 101.96 | 103,624 |
30 Jan 2024 | 104.20 | 104.60 | 100.49 | 101.40 | 99.94 | 1,118,380 |
29 Jan 2024 | 106.60 | 107.20 | 103.89 | 104.30 | 102.80 | 178,050 |
26 Jan 2024 | 108.80 | 106.30 | 105.10 | 105.80 | 104.27 | 8,925,448 |
25 Jan 2024 | 107.40 | 109.20 | 105.70 | 105.60 | 104.08 | 578,349 |
24 Jan 2024 | 102.45 | 105.10 | 100.90 | 103.85 | 102.35 | 912,823 |
23 Jan 2024 | 102.60 | 103.17 | 101.00 | 101.53 | 100.06 | 418,358 |
22 Jan 2024 | 101.25 | 103.30 | 100.90 | 102.30 | 100.82 | 168,290 |
19 Jan 2024 | 107.60 | 107.80 | 102.70 | 103.10 | 101.61 | 466,206 |
18 Jan 2024 | 109.55 | 109.90 | 106.70 | 106.95 | 105.41 | 491,746 |
17 Jan 2024 | 108.55 | 110.30 | 107.50 | 108.60 | 107.03 | 276,731 |
16 Jan 2024 | 108.00 | 111.50 | 107.01 | 110.65 | 109.05 | 327,633 |
15 Jan 2024 | 108.20 | 110.90 | 105.80 | 107.90 | 106.34 | 196,137 |
12 Jan 2024 | 112.00 | 112.30 | 108.00 | 110.65 | 109.05 | 145,416 |
11 Jan 2024 | 110.20 | 113.30 | 108.90 | 112.60 | 110.98 | 507,890 |
10 Jan 2024 | 108.20 | 112.24 | 107.80 | 110.20 | 108.61 | 1,434,450 |
09 Jan 2024 | 114.50 | 115.70 | 109.39 | 110.20 | 108.61 | 3,436,539 |
08 Jan 2024 | 129.95 | 130.20 | 127.60 | 129.75 | 127.88 | 126,680 |
05 Jan 2024 | 135.35 | 133.00 | 129.70 | 130.20 | 128.32 | 189,097 |
04 Jan 2024 | 133.80 | 136.50 | 133.50 | 134.20 | 132.26 | 108,835 |
03 Jan 2024 | 133.60 | 133.43 | 130.90 | 132.25 | 130.34 | 84,617 |
02 Jan 2024 | 133.60 | 135.20 | 133.70 | 133.50 | 131.57 | 70,539 |
29 Dec 2023 | 134.90 | 133.00 | 131.50 | 132.15 | 130.24 | 213,642 |
28 Dec 2023 | 134.75 | 135.00 | 131.90 | 133.15 | 131.23 | 50,362 |
27 Dec 2023 | 134.35 | 135.70 | 133.50 | 134.45 | 132.51 | 91,042 |
22 Dec 2023 | 136.00 | 133.70 | 131.90 | 133.10 | 131.18 | 129,962 |
21 Dec 2023 | 127.20 | 132.90 | 126.50 | 132.80 | 130.88 | 861,525 |
20 Dec 2023 | 129.55 | 129.60 | 128.20 | 128.15 | 126.30 | 556,028 |
19 Dec 2023 | 129.15 | 130.00 | 126.80 | 127.50 | 125.66 | 151,934 |
18 Dec 2023 | 126.65 | 131.20 | 127.10 | 130.90 | 129.01 | 1,430,907 |
15 Dec 2023 | 127.05 | 128.91 | 125.20 | 126.80 | 124.97 | 164,007 |
14 Dec 2023 | 125.30 | 126.51 | 123.80 | 125.10 | 123.29 | 76,008 |
13 Dec 2023 | 120.10 | 123.50 | 118.20 | 121.30 | 119.55 | 227,981 |
12 Dec 2023 | 124.85 | 125.10 | 119.10 | 119.35 | 117.63 | 158,609 |
11 Dec 2023 | 126.35 | 126.50 | 124.60 | 124.85 | 123.05 | 161,032 |
08 Dec 2023 | 124.05 | 126.50 | 123.00 | 126.45 | 124.63 | 144,095 |
07 Dec 2023 | 121.90 | 123.30 | 120.60 | 122.40 | 120.63 | 269,218 |
06 Dec 2023 | 127.00 | 128.30 | 122.70 | 123.80 | 122.01 | 80,465 |
05 Dec 2023 | 127.50 | 130.70 | 124.40 | 128.95 | 127.09 | 315,237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |