Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 123.35 | 124.10 | 122.20 | 122.20 | 122.20 | 8,594 |
02 May 2024 | 128.60 | 128.20 | 120.90 | 122.70 | 122.70 | 35,003 |
01 May 2024 | 130.05 | 130.90 | 127.00 | 127.60 | 127.60 | 7,159 |
30 Apr 2024 | 131.25 | 132.40 | 131.00 | 131.20 | 131.20 | 20,128 |
29 Apr 2024 | 130.85 | 132.00 | 129.80 | 131.63 | 131.63 | 10,954 |
26 Apr 2024 | 127.55 | 131.70 | 127.10 | 131.06 | 131.06 | 90,354 |
25 Apr 2024 | 130.75 | 131.30 | 126.30 | 126.68 | 126.68 | 289,806 |
24 Apr 2024 | 130.45 | 131.20 | 130.00 | 130.99 | 130.99 | 70,042 |
23 Apr 2024 | 128.80 | 130.50 | 128.20 | 130.50 | 130.50 | 148,815 |
22 Apr 2024 | 128.10 | 129.10 | 128.06 | 129.01 | 129.01 | 1,305,216 |
19 Apr 2024 | 125.00 | 127.90 | 125.10 | 125.89 | 125.89 | 21,155 |
18 Apr 2024 | 126.55 | 126.30 | 124.80 | 126.00 | 126.00 | 81,851 |
17 Apr 2024 | 125.30 | 126.70 | 124.90 | 125.81 | 125.81 | 56,617 |
16 Apr 2024 | 126.85 | 126.50 | 124.20 | 125.37 | 125.37 | 39,006 |
15 Apr 2024 | 127.35 | 130.60 | 126.70 | 129.28 | 129.28 | 185,008 |
12 Apr 2024 | 121.80 | 123.70 | 122.07 | 123.10 | 123.10 | 37,304 |
12 Apr 2024 | 2.3 Dividend | |||||
11 Apr 2024 | 124.30 | 125.60 | 123.60 | 124.42 | 122.12 | 118,728 |
10 Apr 2024 | 124.60 | 126.00 | 123.60 | 124.23 | 121.94 | 99,823 |
09 Apr 2024 | 124.70 | 126.00 | 124.39 | 124.40 | 122.10 | 65,334 |
08 Apr 2024 | 123.05 | 124.20 | 123.30 | 124.19 | 121.89 | 366,447 |
05 Apr 2024 | 123.15 | 123.30 | 121.10 | 123.19 | 120.91 | 125,069 |
04 Apr 2024 | 124.80 | 125.10 | 123.30 | 123.41 | 121.13 | 40,703 |
03 Apr 2024 | 125.10 | 125.20 | 123.60 | 124.58 | 122.28 | 41,493 |
02 Apr 2024 | 125.60 | 126.90 | 125.00 | 125.21 | 122.90 | 1,638,263 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 124.80 | 125.86 | 124.85 | 125.70 | 123.38 | 50,004 |
26 Mar 2024 | 123.68 | 125.95 | 123.35 | 125.25 | 122.93 | 133,518 |
25 Mar 2024 | 124.40 | 124.85 | 123.40 | 123.46 | 121.18 | 411,537 |
22 Mar 2024 | 123.57 | 124.80 | 123.65 | 124.31 | 122.01 | 54,135 |
21 Mar 2024 | 124.45 | 124.85 | 122.95 | 123.73 | 121.44 | 48,029 |
20 Mar 2024 | 123.82 | 124.50 | 123.45 | 124.01 | 121.71 | 52,924 |
19 Mar 2024 | 122.90 | 124.80 | 122.55 | 124.23 | 121.93 | 327,109 |
18 Mar 2024 | 122.05 | 123.60 | 122.45 | 123.55 | 121.27 | 41,283 |
15 Mar 2024 | 122.00 | 122.55 | 122.00 | 122.30 | 120.04 | 179,432 |
14 Mar 2024 | 121.47 | 122.45 | 121.25 | 122.22 | 119.96 | 61,427 |
13 Mar 2024 | 123.03 | 122.90 | 121.15 | 121.52 | 119.27 | 88,131 |
12 Mar 2024 | 122.30 | 123.35 | 121.80 | 122.16 | 119.90 | 680,129 |
11 Mar 2024 | 122.60 | 122.60 | 121.70 | 121.72 | 119.47 | 1,382,077 |
08 Mar 2024 | 122.85 | 123.30 | 122.00 | 122.81 | 120.54 | 104,096 |
07 Mar 2024 | 121.63 | 123.70 | 121.50 | 123.06 | 120.79 | 429,089 |
06 Mar 2024 | 121.93 | 122.30 | 121.65 | 121.97 | 119.71 | 20,117 |
05 Mar 2024 | 123.72 | 123.82 | 120.95 | 123.61 | 121.33 | 16,055 |
04 Mar 2024 | 122.95 | 124.25 | 122.75 | 124.05 | 121.76 | 359,842 |
01 Mar 2024 | 123.63 | 124.55 | 122.40 | 123.51 | 121.23 | 97,701 |
29 Feb 2024 | 126.30 | 125.90 | 122.45 | 124.00 | 121.71 | 272,803 |
28 Feb 2024 | 128.05 | 128.30 | 125.60 | 127.95 | 125.58 | 889,966 |
27 Feb 2024 | 125.28 | 128.40 | 124.80 | 128.20 | 125.83 | 87,384 |
26 Feb 2024 | 123.57 | 126.45 | 123.70 | 126.29 | 123.95 | 48,429 |
23 Feb 2024 | 128.00 | 127.80 | 123.75 | 123.81 | 121.52 | 97,356 |
22 Feb 2024 | 134.50 | 133.50 | 122.95 | 127.42 | 125.06 | 450,971 |
21 Feb 2024 | 135.57 | 138.45 | 135.75 | 138.30 | 135.74 | 65,070 |
20 Feb 2024 | 137.32 | 137.55 | 135.70 | 136.05 | 133.54 | 67,855 |
19 Feb 2024 | 134.00 | 137.20 | 134.61 | 137.20 | 134.66 | 60,065 |
16 Feb 2024 | 133.57 | 134.90 | 133.50 | 134.10 | 131.62 | 23,391 |
15 Feb 2024 | 131.32 | 133.41 | 131.45 | 132.06 | 129.62 | 377,746 |
14 Feb 2024 | 130.35 | 131.00 | 129.85 | 130.65 | 128.24 | 191,176 |
13 Feb 2024 | 130.75 | 130.80 | 128.75 | 129.52 | 127.12 | 18,311 |
12 Feb 2024 | 130.95 | 132.15 | 130.55 | 130.63 | 128.22 | 301,225 |
09 Feb 2024 | 131.68 | 132.15 | 130.35 | 130.51 | 128.10 | 14,279 |
08 Feb 2024 | 129.73 | 131.47 | 129.60 | 131.00 | 128.58 | 31,102 |
07 Feb 2024 | 129.43 | 130.95 | 129.15 | 129.53 | 127.14 | 19,603 |
06 Feb 2024 | 129.68 | 130.35 | 128.40 | 128.75 | 126.37 | 17,549 |
05 Feb 2024 | 130.20 | 130.60 | 128.89 | 128.90 | 126.52 | 23,815 |
02 Feb 2024 | 130.45 | 131.50 | 130.25 | 130.35 | 127.94 | 94,552 |
01 Feb 2024 | 130.90 | 131.15 | 129.10 | 129.10 | 126.71 | 13,986 |
31 Jan 2024 | 131.88 | 132.75 | 131.00 | 131.81 | 129.38 | 36,834 |
30 Jan 2024 | 132.25 | 132.65 | 130.64 | 130.65 | 128.23 | 335,505 |
29 Jan 2024 | 132.00 | 132.30 | 130.55 | 131.86 | 129.42 | 15,657 |
26 Jan 2024 | 131.38 | 132.81 | 130.70 | 132.12 | 129.67 | 251,031 |
25 Jan 2024 | 131.52 | 132.15 | 130.85 | 131.16 | 128.74 | 45,593 |
24 Jan 2024 | 132.70 | 132.75 | 131.10 | 131.67 | 129.24 | 438,186 |
23 Jan 2024 | 129.93 | 133.10 | 130.00 | 132.48 | 130.04 | 112,802 |
22 Jan 2024 | 126.90 | 129.30 | 126.60 | 128.76 | 126.38 | 57,493 |
19 Jan 2024 | 128.25 | 128.35 | 125.85 | 127.65 | 125.29 | 38,611 |
18 Jan 2024 | 126.55 | 128.05 | 126.20 | 127.33 | 124.97 | 46,811 |
17 Jan 2024 | 126.35 | 126.65 | 125.70 | 126.25 | 123.91 | 55,914 |
16 Jan 2024 | 128.70 | 129.15 | 127.20 | 128.32 | 125.94 | 32,121 |
15 Jan 2024 | 129.63 | 130.45 | 129.00 | 130.07 | 127.67 | 44,834 |
12 Jan 2024 | 128.55 | 130.85 | 128.40 | 129.69 | 127.29 | 385,900 |
11 Jan 2024 | 130.65 | 130.85 | 128.21 | 129.86 | 127.46 | 64,951 |
10 Jan 2024 | 129.27 | 129.70 | 128.50 | 129.40 | 127.01 | 54,049 |
09 Jan 2024 | 127.78 | 130.40 | 127.05 | 129.76 | 127.36 | 106,459 |
08 Jan 2024 | 126.30 | 127.50 | 124.90 | 125.76 | 123.44 | 56,033 |
05 Jan 2024 | 125.32 | 126.80 | 124.55 | 125.17 | 122.86 | 44,289 |
04 Jan 2024 | 124.65 | 126.65 | 125.30 | 125.70 | 123.38 | 25,023 |
03 Jan 2024 | 128.00 | 128.59 | 124.55 | 124.55 | 122.25 | 130,151 |
02 Jan 2024 | 129.57 | 129.80 | 127.75 | 129.70 | 127.30 | 24,664 |
29 Dec 2023 | 128.15 | 129.15 | 128.35 | 128.77 | 126.39 | 12,444 |
28 Dec 2023 | 128.65 | 128.85 | 127.80 | 128.37 | 126.00 | 68,255 |
27 Dec 2023 | 127.53 | 128.75 | 127.00 | 128.10 | 125.73 | 52,148 |
22 Dec 2023 | 126.35 | 127.25 | 125.85 | 126.77 | 124.42 | 109,399 |
21 Dec 2023 | 125.63 | 127.25 | 125.20 | 125.94 | 123.61 | 51,215 |
20 Dec 2023 | 124.65 | 126.65 | 125.20 | 126.31 | 123.98 | 80,970 |
19 Dec 2023 | 123.38 | 124.95 | 123.10 | 124.46 | 122.15 | 61,161 |
18 Dec 2023 | 121.68 | 123.85 | 121.35 | 122.80 | 120.53 | 18,639 |
15 Dec 2023 | 122.90 | 124.10 | 120.90 | 121.81 | 119.56 | 54,348 |
14 Dec 2023 | 120.30 | 123.60 | 121.45 | 122.18 | 119.92 | 69,355 |
13 Dec 2023 | 119.68 | 120.40 | 118.80 | 119.35 | 117.14 | 26,404 |
12 Dec 2023 | 119.57 | 120.05 | 118.60 | 118.85 | 116.65 | 107,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |