Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 99.86 | 100.65 | 95.96 | 96.95 | 96.95 | 8,714,485 |
24 Apr 2024 | 103.82 | 104.01 | 99.44 | 101.77 | 101.77 | 3,072,548 |
23 Apr 2024 | 110.88 | 113.35 | 110.50 | 111.14 | 111.14 | 1,395,753 |
22 Apr 2024 | 109.65 | 111.00 | 109.20 | 110.68 | 110.68 | 925,291 |
19 Apr 2024 | 108.70 | 109.30 | 107.90 | 109.00 | 109.00 | 914,145 |
18 Apr 2024 | 108.53 | 109.47 | 107.30 | 109.47 | 109.47 | 826,683 |
17 Apr 2024 | 107.70 | 109.45 | 107.65 | 109.19 | 109.19 | 735,747 |
16 Apr 2024 | 108.97 | 109.00 | 106.95 | 107.29 | 107.29 | 518,864 |
15 Apr 2024 | 109.15 | 110.70 | 108.65 | 109.75 | 109.75 | 1,982,219 |
12 Apr 2024 | 108.25 | 110.00 | 107.85 | 109.52 | 109.52 | 612,830 |
11 Apr 2024 | 109.38 | 109.50 | 107.15 | 107.80 | 107.80 | 3,027,213 |
10 Apr 2024 | 110.45 | 111.00 | 108.85 | 109.90 | 109.90 | 1,369,258 |
09 Apr 2024 | 110.47 | 111.30 | 110.06 | 110.25 | 110.25 | 932,463 |
08 Apr 2024 | 108.60 | 110.75 | 108.05 | 109.82 | 109.82 | 5,507,882 |
05 Apr 2024 | 107.43 | 108.85 | 106.30 | 108.46 | 108.46 | 580,028 |
04 Apr 2024 | 108.18 | 108.30 | 107.40 | 107.94 | 107.94 | 574,692 |
03 Apr 2024 | 108.05 | 108.70 | 107.70 | 108.55 | 108.55 | 15,225,750 |
02 Apr 2024 | 108.05 | 108.85 | 107.40 | 108.05 | 108.05 | 13,376,300 |
28 Mar 2024 | 108.85 | 109.25 | 107.70 | 108.25 | 108.25 | 2,242,759 |
27 Mar 2024 | 112.65 | 113.60 | 108.48 | 108.51 | 108.51 | 2,965,062 |
26 Mar 2024 | 109.07 | 112.57 | 108.25 | 112.57 | 112.57 | 14,323,630 |
25 Mar 2024 | 108.97 | 109.75 | 108.30 | 108.97 | 108.97 | 1,207,269 |
22 Mar 2024 | 110.18 | 110.95 | 109.00 | 110.31 | 110.31 | 10,059,180 |
21 Mar 2024 | 109.22 | 110.80 | 108.30 | 110.00 | 110.00 | 1,279,234 |
21 Mar 2024 | 13 Dividend | |||||
20 Mar 2024 | 121.93 | 122.55 | 120.35 | 121.60 | 108.60 | 4,015,067 |
19 Mar 2024 | 120.40 | 122.00 | 120.35 | 121.68 | 108.67 | 7,796,002 |
18 Mar 2024 | 120.53 | 120.90 | 119.90 | 120.37 | 107.50 | 1,312,698 |
15 Mar 2024 | 123.13 | 123.55 | 119.85 | 120.48 | 107.60 | 4,260,740 |
14 Mar 2024 | 123.53 | 124.35 | 122.55 | 123.14 | 109.98 | 798,104 |
13 Mar 2024 | 123.72 | 124.55 | 121.70 | 123.32 | 110.13 | 22,586,810 |
12 Mar 2024 | 122.93 | 123.80 | 121.65 | 123.54 | 110.33 | 24,733,770 |
11 Mar 2024 | 122.72 | 123.70 | 120.75 | 122.20 | 109.13 | 6,609,886 |
08 Mar 2024 | 122.40 | 123.75 | 122.35 | 122.97 | 109.82 | 383,486 |
07 Mar 2024 | 122.38 | 122.80 | 121.55 | 122.10 | 109.05 | 2,072,367 |
06 Mar 2024 | 123.15 | 123.35 | 122.20 | 122.87 | 109.74 | 5,614,086 |
05 Mar 2024 | 124.03 | 124.15 | 122.75 | 123.25 | 110.08 | 10,916,050 |
04 Mar 2024 | 125.00 | 125.85 | 124.80 | 124.95 | 111.59 | 832,298 |
01 Mar 2024 | 124.45 | 125.35 | 124.35 | 124.71 | 111.38 | 501,740 |
29 Feb 2024 | 123.80 | 124.05 | 122.30 | 123.79 | 110.55 | 1,227,914 |
28 Feb 2024 | 121.95 | 123.90 | 121.90 | 123.44 | 110.24 | 591,002 |
27 Feb 2024 | 121.95 | 122.15 | 121.50 | 122.02 | 108.98 | 2,377,255 |
26 Feb 2024 | 121.30 | 122.10 | 121.30 | 121.84 | 108.82 | 417,105 |
23 Feb 2024 | 121.75 | 122.00 | 119.70 | 121.32 | 108.35 | 915,853 |
22 Feb 2024 | 124.15 | 124.75 | 121.80 | 123.43 | 110.23 | 576,945 |
21 Feb 2024 | 124.35 | 124.40 | 123.45 | 123.76 | 110.53 | 443,615 |
20 Feb 2024 | 123.35 | 124.36 | 122.75 | 123.63 | 110.41 | 5,613,573 |
19 Feb 2024 | 122.82 | 124.45 | 122.00 | 123.80 | 110.56 | 536,776 |
16 Feb 2024 | 122.72 | 123.35 | 121.35 | 122.75 | 109.63 | 5,736,549 |
15 Feb 2024 | 121.38 | 122.45 | 120.44 | 121.95 | 108.91 | 1,212,354 |
14 Feb 2024 | 122.38 | 122.70 | 121.30 | 121.83 | 108.81 | 2,744,029 |
13 Feb 2024 | 121.05 | 123.20 | 120.90 | 122.51 | 109.41 | 2,187,656 |
12 Feb 2024 | 119.82 | 120.76 | 119.35 | 120.73 | 107.82 | 9,074,063 |
09 Feb 2024 | 117.70 | 120.70 | 117.35 | 120.13 | 107.29 | 17,441,340 |
08 Feb 2024 | 120.30 | 121.40 | 118.85 | 119.41 | 106.65 | 1,438,095 |
07 Feb 2024 | 117.53 | 121.55 | 117.35 | 120.28 | 107.42 | 1,453,848 |
06 Feb 2024 | 112.38 | 113.75 | 111.30 | 112.81 | 100.75 | 935,485 |
05 Feb 2024 | 112.50 | 112.95 | 111.15 | 111.30 | 99.40 | 858,228 |
02 Feb 2024 | 112.55 | 113.30 | 111.75 | 112.51 | 100.48 | 440,409 |
01 Feb 2024 | 111.30 | 113.45 | 111.15 | 112.54 | 100.51 | 987,143 |
31 Jan 2024 | 113.97 | 114.10 | 111.20 | 112.56 | 100.53 | 1,776,902 |
30 Jan 2024 | 113.43 | 114.20 | 113.15 | 113.67 | 101.52 | 1,332,163 |
29 Jan 2024 | 114.65 | 114.80 | 113.25 | 113.40 | 101.27 | 1,333,283 |
26 Jan 2024 | 115.57 | 115.62 | 113.20 | 114.44 | 102.20 | 10,772,070 |
25 Jan 2024 | 110.53 | 115.61 | 110.25 | 115.60 | 103.24 | 1,097,366 |
24 Jan 2024 | 110.75 | 111.25 | 109.35 | 109.81 | 98.07 | 1,356,673 |
23 Jan 2024 | 110.35 | 110.35 | 109.20 | 109.66 | 97.94 | 1,268,128 |
22 Jan 2024 | 108.53 | 110.70 | 108.60 | 110.13 | 98.36 | 1,761,321 |
19 Jan 2024 | 108.43 | 108.70 | 107.25 | 107.85 | 96.32 | 1,413,677 |
18 Jan 2024 | 107.85 | 109.15 | 106.90 | 108.13 | 96.57 | 1,414,797 |
17 Jan 2024 | 106.45 | 107.75 | 105.60 | 107.52 | 96.02 | 2,519,317 |
16 Jan 2024 | 109.97 | 110.00 | 106.75 | 107.25 | 95.78 | 813,608 |
15 Jan 2024 | 111.20 | 111.55 | 110.15 | 111.20 | 99.31 | 590,730 |
12 Jan 2024 | 110.13 | 111.33 | 110.00 | 110.65 | 98.82 | 761,929 |
11 Jan 2024 | 109.82 | 110.65 | 109.10 | 109.55 | 97.84 | 727,841 |
10 Jan 2024 | 109.22 | 109.85 | 108.80 | 109.20 | 97.53 | 1,102,001 |
09 Jan 2024 | 109.35 | 110.25 | 108.85 | 109.58 | 97.87 | 1,732,666 |
08 Jan 2024 | 111.10 | 111.60 | 110.30 | 110.50 | 98.69 | 810,265 |
05 Jan 2024 | 110.47 | 111.00 | 110.35 | 110.45 | 98.64 | 590,915 |
04 Jan 2024 | 108.35 | 111.05 | 108.25 | 110.56 | 98.74 | 579,083 |
03 Jan 2024 | 110.30 | 110.40 | 108.15 | 108.20 | 96.64 | 1,483,374 |
02 Jan 2024 | 109.68 | 111.30 | 109.75 | 110.00 | 98.24 | 702,462 |
29 Dec 2023 | 109.28 | 109.65 | 108.35 | 109.44 | 97.74 | 354,689 |
28 Dec 2023 | 109.43 | 109.65 | 108.75 | 109.39 | 97.69 | 684,819 |
27 Dec 2023 | 108.25 | 109.55 | 108.10 | 109.38 | 97.68 | 1,083,425 |
22 Dec 2023 | 107.47 | 108.45 | 107.45 | 108.15 | 96.59 | 492,930 |
21 Dec 2023 | 107.78 | 107.90 | 106.90 | 107.45 | 95.96 | 594,191 |
20 Dec 2023 | 108.25 | 109.20 | 106.90 | 108.17 | 96.61 | 1,931,598 |
19 Dec 2023 | 108.40 | 108.70 | 107.60 | 107.95 | 96.41 | 1,665,182 |
18 Dec 2023 | 107.20 | 109.15 | 106.65 | 108.65 | 97.03 | 1,226,796 |
15 Dec 2023 | 106.82 | 108.05 | 106.45 | 107.61 | 96.11 | 819,488 |
14 Dec 2023 | 104.68 | 106.70 | 103.25 | 105.81 | 94.50 | 991,016 |
13 Dec 2023 | 103.65 | 104.25 | 103.30 | 103.92 | 92.81 | 333,602 |
12 Dec 2023 | 103.90 | 104.65 | 103.25 | 104.18 | 93.04 | 810,888 |
11 Dec 2023 | 102.43 | 103.95 | 102.35 | 103.90 | 92.79 | 986,731 |
08 Dec 2023 | 102.08 | 102.40 | 100.50 | 101.65 | 90.78 | 667,707 |
07 Dec 2023 | 101.08 | 102.50 | 101.05 | 102.30 | 91.36 | 1,995,370 |
06 Dec 2023 | 100.64 | 101.60 | 100.25 | 100.85 | 90.06 | 1,027,755 |
05 Dec 2023 | 99.66 | 100.95 | 99.16 | 100.56 | 89.81 | 617,329 |
04 Dec 2023 | 99.61 | 99.94 | 99.32 | 99.65 | 89.00 | 625,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |