Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 131.95 | 132.10 | 128.70 | 129.80 | 129.80 | 36,549 |
18 Apr 2024 | 133.05 | 132.80 | 130.20 | 130.85 | 130.85 | 5,353,788 |
17 Apr 2024 | 131.25 | 134.90 | 132.40 | 133.40 | 133.40 | 1,707,759 |
16 Apr 2024 | 132.30 | 135.17 | 130.40 | 131.69 | 131.69 | 191,744 |
15 Apr 2024 | 135.30 | 135.40 | 133.40 | 134.99 | 134.99 | 44,793 |
12 Apr 2024 | 133.35 | 137.17 | 132.70 | 136.57 | 136.57 | 3,238,924 |
11 Apr 2024 | 132.45 | 135.20 | 131.91 | 134.69 | 134.69 | 436,456 |
10 Apr 2024 | 129.45 | 134.60 | 127.60 | 134.44 | 134.44 | 216,860 |
09 Apr 2024 | 126.50 | 138.30 | 124.99 | 132.93 | 132.93 | 1,523,605 |
08 Apr 2024 | 120.80 | 121.30 | 118.70 | 120.39 | 120.39 | 145,581 |
05 Apr 2024 | 119.20 | 121.90 | 118.30 | 120.86 | 120.86 | 441,769 |
04 Apr 2024 | 121.00 | 122.30 | 120.30 | 121.96 | 121.96 | 5,498,404 |
03 Apr 2024 | 121.75 | 121.60 | 118.70 | 119.99 | 119.99 | 569,030 |
02 Apr 2024 | 118.85 | 122.70 | 117.40 | 121.29 | 121.29 | 526,060 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 118.10 | 118.40 | 116.00 | 118.18 | 118.18 | 566,423 |
26 Mar 2024 | 116.75 | 118.80 | 116.50 | 117.55 | 117.55 | 174,703 |
25 Mar 2024 | 112.05 | 118.40 | 114.30 | 117.35 | 117.35 | 254,260 |
22 Mar 2024 | 111.65 | 114.20 | 112.10 | 113.24 | 113.24 | 354,036 |
21 Mar 2024 | 104.30 | 113.90 | 108.90 | 113.28 | 113.28 | 356,374 |
20 Mar 2024 | 110.00 | 110.60 | 109.40 | 110.29 | 110.29 | 45,670 |
19 Mar 2024 | 111.00 | 111.60 | 109.00 | 109.73 | 109.73 | 174,424 |
18 Mar 2024 | 108.50 | 111.40 | 109.60 | 110.73 | 110.73 | 389,169 |
15 Mar 2024 | 106.85 | 110.10 | 106.40 | 107.41 | 107.41 | 46,778 |
14 Mar 2024 | 108.80 | 109.40 | 106.10 | 107.39 | 107.39 | 1,286,601 |
13 Mar 2024 | 107.50 | 108.70 | 106.90 | 108.30 | 108.30 | 67,802 |
12 Mar 2024 | 106.00 | 107.50 | 106.10 | 106.30 | 106.30 | 67,871 |
11 Mar 2024 | 105.50 | 106.50 | 104.00 | 105.41 | 105.41 | 69,171 |
08 Mar 2024 | 107.45 | 109.20 | 106.51 | 106.51 | 106.51 | 55,508 |
07 Mar 2024 | 106.50 | 109.00 | 106.30 | 107.83 | 107.83 | 884,604 |
06 Mar 2024 | 103.10 | 107.50 | 103.67 | 106.69 | 106.69 | 180,343 |
05 Mar 2024 | 103.55 | 105.20 | 103.09 | 104.35 | 104.35 | 138,407 |
04 Mar 2024 | 108.35 | 109.00 | 104.10 | 104.12 | 104.12 | 187,872 |
01 Mar 2024 | 103.70 | 106.60 | 102.70 | 106.30 | 106.30 | 59,109 |
29 Feb 2024 | 101.10 | 104.80 | 100.20 | 100.55 | 100.55 | 148,662 |
28 Feb 2024 | 100.70 | 101.90 | 99.80 | 100.51 | 100.51 | 64,889 |
27 Feb 2024 | 100.30 | 101.80 | 99.00 | 99.97 | 99.97 | 40,770 |
26 Feb 2024 | 98.07 | 100.30 | 97.39 | 98.87 | 98.87 | 478,510 |
23 Feb 2024 | 100.18 | 100.10 | 97.20 | 98.02 | 98.02 | 411,780 |
22 Feb 2024 | 100.75 | 101.70 | 99.29 | 99.32 | 99.32 | 99,233 |
22 Feb 2024 | 1.47 Dividend | |||||
21 Feb 2024 | 100.50 | 103.60 | 99.65 | 100.61 | 99.14 | 132,671 |
20 Feb 2024 | 102.75 | 102.50 | 100.60 | 101.43 | 99.95 | 89,842 |
19 Feb 2024 | 105.25 | 105.60 | 102.50 | 105.41 | 103.87 | 92,585 |
16 Feb 2024 | 100.00 | 105.21 | 102.10 | 104.50 | 102.98 | 293,484 |
15 Feb 2024 | 96.00 | 99.70 | 94.45 | 98.92 | 97.48 | 554,909 |
14 Feb 2024 | 98.60 | 98.80 | 95.75 | 96.54 | 95.13 | 1,683,933 |
13 Feb 2024 | 101.10 | 102.60 | 98.55 | 100.31 | 98.85 | 950,310 |
12 Feb 2024 | 96.63 | 100.30 | 94.85 | 99.11 | 97.67 | 1,246,726 |
09 Feb 2024 | 97.50 | 97.50 | 95.99 | 96.01 | 94.61 | 204,575 |
08 Feb 2024 | 96.45 | 97.60 | 96.05 | 96.56 | 95.15 | 913,919 |
07 Feb 2024 | 97.47 | 98.30 | 95.74 | 95.74 | 94.34 | 103,146 |
06 Feb 2024 | 98.15 | 97.95 | 95.40 | 97.49 | 96.07 | 315,895 |
05 Feb 2024 | 99.00 | 99.40 | 96.30 | 96.50 | 95.09 | 338,679 |
02 Feb 2024 | 100.80 | 100.60 | 98.50 | 99.55 | 98.10 | 135,387 |
01 Feb 2024 | 102.60 | 103.70 | 101.40 | 102.13 | 100.64 | 53,567 |
31 Jan 2024 | 102.80 | 103.60 | 101.80 | 103.30 | 101.79 | 103,625 |
30 Jan 2024 | 104.20 | 104.60 | 100.49 | 100.50 | 99.03 | 1,118,381 |
29 Jan 2024 | 106.60 | 107.20 | 103.89 | 104.71 | 103.18 | 178,050 |
26 Jan 2024 | 108.80 | 106.30 | 105.10 | 105.70 | 104.16 | 8,925,449 |
25 Jan 2024 | 107.40 | 109.20 | 105.70 | 106.10 | 104.55 | 578,349 |
24 Jan 2024 | 102.45 | 105.10 | 100.90 | 102.41 | 100.91 | 912,823 |
23 Jan 2024 | 102.60 | 103.17 | 101.00 | 101.80 | 100.31 | 418,358 |
22 Jan 2024 | 101.25 | 103.30 | 100.90 | 102.21 | 100.72 | 168,291 |
19 Jan 2024 | 107.60 | 107.80 | 102.70 | 103.20 | 101.69 | 466,207 |
18 Jan 2024 | 109.55 | 109.90 | 106.70 | 107.42 | 105.85 | 491,747 |
17 Jan 2024 | 108.55 | 110.30 | 107.50 | 108.35 | 106.76 | 276,731 |
16 Jan 2024 | 108.00 | 111.50 | 107.01 | 107.11 | 105.54 | 327,634 |
15 Jan 2024 | 110.40 | 110.90 | 105.80 | 108.50 | 106.91 | 196,138 |
12 Jan 2024 | 112.00 | 112.30 | 108.00 | 109.60 | 108.00 | 145,416 |
11 Jan 2024 | 110.20 | 113.30 | 108.90 | 112.10 | 110.46 | 507,891 |
10 Jan 2024 | 108.20 | 112.24 | 107.80 | 110.06 | 108.45 | 1,434,450 |
09 Jan 2024 | 114.50 | 115.70 | 109.39 | 109.39 | 107.79 | 3,436,540 |
08 Jan 2024 | 129.95 | 130.20 | 127.60 | 129.90 | 128.00 | 126,680 |
05 Jan 2024 | 135.35 | 133.00 | 129.70 | 130.50 | 128.59 | 189,097 |
04 Jan 2024 | 133.80 | 136.50 | 133.50 | 134.30 | 132.34 | 108,836 |
03 Jan 2024 | 133.60 | 133.43 | 130.90 | 133.40 | 131.45 | 84,617 |
02 Jan 2024 | 133.60 | 135.20 | 133.70 | 134.03 | 132.08 | 70,540 |
29 Dec 2023 | 134.90 | 133.00 | 131.50 | 132.20 | 130.27 | 213,642 |
28 Dec 2023 | 134.75 | 135.00 | 131.90 | 133.40 | 131.45 | 50,363 |
27 Dec 2023 | 134.35 | 135.70 | 133.50 | 134.80 | 132.83 | 33,065 |
22 Dec 2023 | 136.00 | 133.70 | 131.90 | 133.20 | 131.25 | 129,963 |
21 Dec 2023 | 127.20 | 132.90 | 126.50 | 129.88 | 127.98 | 861,525 |
20 Dec 2023 | 129.55 | 129.60 | 128.20 | 128.50 | 126.62 | 556,028 |
19 Dec 2023 | 129.15 | 130.00 | 126.80 | 127.40 | 125.54 | 151,934 |
18 Dec 2023 | 126.65 | 131.20 | 127.10 | 131.00 | 129.09 | 1,430,907 |
15 Dec 2023 | 127.05 | 128.91 | 125.20 | 126.87 | 125.01 | 164,008 |
14 Dec 2023 | 125.30 | 126.51 | 123.80 | 126.50 | 124.65 | 76,009 |
13 Dec 2023 | 120.10 | 123.50 | 118.30 | 122.50 | 120.71 | 72,299 |
12 Dec 2023 | 124.85 | 125.10 | 119.10 | 120.40 | 118.64 | 158,610 |
11 Dec 2023 | 126.35 | 126.50 | 124.60 | 125.10 | 123.27 | 161,032 |
08 Dec 2023 | 124.05 | 126.50 | 123.00 | 124.58 | 122.76 | 144,095 |
07 Dec 2023 | 121.90 | 123.30 | 120.60 | 122.04 | 120.25 | 269,218 |
06 Dec 2023 | 127.00 | 128.30 | 122.70 | 122.70 | 120.91 | 80,465 |
05 Dec 2023 | 127.50 | 130.70 | 124.40 | 127.10 | 125.24 | 315,238 |
04 Dec 2023 | 134.95 | 135.20 | 127.10 | 127.90 | 126.03 | 123,017 |
01 Dec 2023 | 137.50 | 137.30 | 134.20 | 135.10 | 133.13 | 101,270 |
30 Nov 2023 | 134.45 | 138.30 | 135.90 | 138.00 | 135.98 | 59,053 |
29 Nov 2023 | 135.25 | 137.30 | 134.79 | 134.99 | 133.01 | 157,416 |
28 Nov 2023 | 137.00 | 136.00 | 133.80 | 134.80 | 132.83 | 1,981,095 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |