Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 125.40 | 127.50 | 125.40 | 127.60 | 127.60 | 38,869 |
25 Apr 2024 | 121.60 | 126.70 | 122.90 | 123.55 | 123.55 | 11,861 |
24 Apr 2024 | 121.10 | 123.20 | 121.90 | 121.85 | 121.85 | 9,409 |
23 Apr 2024 | 125.35 | 124.30 | 119.80 | 119.60 | 119.60 | 9,035 |
22 Apr 2024 | 126.10 | 125.10 | 122.30 | 122.70 | 122.70 | 4,153 |
19 Apr 2024 | 128.00 | 127.40 | 125.80 | 126.35 | 126.35 | 5,881 |
18 Apr 2024 | 124.25 | 128.00 | 124.64 | 128.30 | 128.30 | 6,817 |
17 Apr 2024 | 120.65 | 127.00 | 122.10 | 125.85 | 125.85 | 9,842 |
16 Apr 2024 | 122.20 | 121.20 | 118.60 | 119.55 | 119.55 | 12,793 |
15 Apr 2024 | 123.70 | 125.40 | 122.30 | 122.30 | 122.30 | 12,814 |
12 Apr 2024 | 122.55 | 128.00 | 123.80 | 126.05 | 126.05 | 12,906 |
11 Apr 2024 | 124.25 | 125.50 | 120.60 | 121.90 | 121.90 | 9,248 |
10 Apr 2024 | 127.75 | 128.80 | 125.50 | 125.95 | 125.95 | 27,973 |
09 Apr 2024 | 124.75 | 125.20 | 122.90 | 124.05 | 124.05 | 24,152 |
08 Apr 2024 | 123.95 | 125.20 | 122.60 | 124.30 | 124.30 | 219,919 |
05 Apr 2024 | 120.35 | 121.91 | 118.70 | 121.75 | 121.75 | 65,633 |
04 Apr 2024 | 114.20 | 121.00 | 115.00 | 120.30 | 120.30 | 8,129 |
03 Apr 2024 | 115.35 | 116.40 | 113.90 | 114.95 | 114.95 | 14,711 |
02 Apr 2024 | 112.30 | 114.70 | 111.00 | 113.35 | 113.35 | 24,861 |
28 Mar 2024 | 105.32 | 107.20 | 106.00 | 108.25 | 108.25 | 9,121 |
27 Mar 2024 | 103.20 | 106.30 | 103.40 | 104.53 | 104.53 | 11,872 |
26 Mar 2024 | 102.90 | 104.50 | 101.60 | 102.93 | 102.93 | 6,996 |
25 Mar 2024 | 102.97 | 104.00 | 102.10 | 102.43 | 102.43 | 7,296 |
22 Mar 2024 | 103.25 | 103.40 | 101.30 | 102.35 | 102.35 | 5,557 |
21 Mar 2024 | 103.53 | 106.60 | 102.00 | 102.15 | 102.15 | 12,503 |
21 Mar 2024 | 0.09 Dividend | |||||
20 Mar 2024 | 99.90 | 102.30 | 100.60 | 101.88 | 101.78 | 3,536 |
19 Mar 2024 | 102.55 | 102.00 | 99.55 | 101.85 | 101.76 | 60,934 |
18 Mar 2024 | 104.05 | 104.60 | 103.00 | 104.43 | 104.33 | 22,926 |
15 Mar 2024 | 97.97 | 104.40 | 99.40 | 103.70 | 103.61 | 33,544 |
14 Mar 2024 | 97.18 | 98.37 | 95.60 | 98.07 | 97.99 | 43,365 |
13 Mar 2024 | 87.80 | 94.70 | 87.60 | 94.85 | 94.77 | 5,687 |
12 Mar 2024 | 87.55 | 89.30 | 86.71 | 87.25 | 87.17 | 7,359 |
11 Mar 2024 | 87.35 | 88.16 | 86.70 | 87.90 | 87.82 | 2,511 |
08 Mar 2024 | 86.93 | 88.30 | 87.16 | 87.03 | 86.95 | 2,734 |
07 Mar 2024 | 86.93 | 88.46 | 85.00 | 88.40 | 88.32 | 6,764 |
06 Mar 2024 | 82.90 | 84.76 | 82.25 | 84.57 | 84.50 | 362,303 |
05 Mar 2024 | 83.35 | 84.35 | 82.16 | 82.20 | 82.13 | 2,571 |
04 Mar 2024 | 82.60 | 83.20 | 82.60 | 82.88 | 82.80 | 4,850 |
01 Mar 2024 | 82.95 | 82.95 | 81.35 | 82.10 | 82.03 | 4,815 |
29 Feb 2024 | 80.55 | 83.09 | 80.35 | 83.72 | 83.65 | 6,134 |
28 Feb 2024 | 82.57 | 82.55 | 81.11 | 81.03 | 80.95 | 5,941 |
27 Feb 2024 | 81.32 | 82.70 | 82.18 | 82.40 | 82.33 | 6,839 |
26 Feb 2024 | 83.10 | 82.50 | 81.09 | 81.35 | 81.28 | 3,101 |
23 Feb 2024 | 82.30 | 82.81 | 81.90 | 82.32 | 82.25 | 6,987 |
22 Feb 2024 | 84.88 | 84.40 | 81.80 | 83.22 | 83.15 | 8,356 |
21 Feb 2024 | 87.20 | 87.35 | 85.71 | 87.28 | 87.20 | 4,143 |
20 Feb 2024 | 88.35 | 89.40 | 86.61 | 87.10 | 87.02 | 3,282 |
19 Feb 2024 | 90.70 | 89.60 | 89.00 | 90.70 | 90.62 | 2,178 |
16 Feb 2024 | 85.88 | 90.85 | 86.90 | 89.88 | 89.80 | 4,019 |
15 Feb 2024 | 84.85 | 86.30 | 85.44 | 85.22 | 85.15 | 4,745 |
14 Feb 2024 | 85.78 | 85.60 | 84.90 | 85.60 | 85.52 | 12,709 |
13 Feb 2024 | 86.25 | 85.85 | 84.80 | 85.57 | 85.50 | 4,114 |
12 Feb 2024 | 85.13 | 86.30 | 85.70 | 86.07 | 86.00 | 1,406 |
09 Feb 2024 | 85.82 | 85.90 | 85.15 | 85.75 | 85.67 | 2,074 |
08 Feb 2024 | 85.70 | 86.85 | 85.49 | 85.68 | 85.60 | 2,410 |
07 Feb 2024 | 86.57 | 88.35 | 85.29 | 85.43 | 85.35 | 2,789 |
06 Feb 2024 | 86.75 | 87.67 | 87.00 | 87.65 | 87.57 | 11,295 |
05 Feb 2024 | 86.18 | 85.75 | 84.50 | 85.97 | 85.90 | 20,709 |
02 Feb 2024 | 85.55 | 86.40 | 85.50 | 85.47 | 85.40 | 11,777 |
01 Feb 2024 | 85.68 | 85.85 | 85.20 | 85.50 | 85.42 | 3,327 |
31 Jan 2024 | 85.38 | 87.05 | 85.60 | 86.47 | 86.40 | 19,476 |
30 Jan 2024 | 86.15 | 86.09 | 83.40 | 86.30 | 86.22 | 4,319 |
29 Jan 2024 | 84.55 | 86.20 | 85.25 | 86.28 | 86.20 | 1,741 |
26 Jan 2024 | 84.47 | 85.56 | 84.25 | 85.72 | 85.65 | 4,719 |
25 Jan 2024 | 85.20 | 85.85 | 84.40 | 84.53 | 84.45 | 5,127 |
24 Jan 2024 | 80.97 | 86.20 | 82.95 | 85.00 | 84.92 | 6,857 |
23 Jan 2024 | 77.93 | 81.75 | 77.70 | 81.57 | 81.50 | 33,789 |
22 Jan 2024 | 79.32 | 78.50 | 77.25 | 77.32 | 77.26 | 4,201 |
19 Jan 2024 | 78.97 | 77.50 | 76.70 | 76.57 | 76.51 | 13,810 |
18 Jan 2024 | 79.65 | 78.50 | 77.10 | 77.10 | 77.03 | 2,874 |
17 Jan 2024 | 80.50 | 79.15 | 78.06 | 78.22 | 78.16 | 9,782 |
16 Jan 2024 | 82.97 | 81.36 | 80.62 | 80.93 | 80.85 | 11,410 |
15 Jan 2024 | 80.95 | 82.70 | 80.70 | 81.78 | 81.70 | 10,601 |
12 Jan 2024 | 80.07 | 82.30 | 79.45 | 81.72 | 81.65 | 4,911 |
11 Jan 2024 | 81.45 | 81.75 | 80.17 | 80.47 | 80.40 | 6,002 |
10 Jan 2024 | 80.75 | 81.40 | 80.49 | 81.15 | 81.08 | 4,597 |
09 Jan 2024 | 83.47 | 83.50 | 81.05 | 82.30 | 82.23 | 23,370 |
08 Jan 2024 | 82.88 | 83.99 | 82.95 | 82.97 | 82.90 | 84,617 |
05 Jan 2024 | 82.82 | 82.55 | 82.00 | 82.55 | 82.48 | 1,926 |
04 Jan 2024 | 81.35 | 83.15 | 82.00 | 78.70 | 78.63 | 34,693 |
03 Jan 2024 | 82.93 | 82.65 | 80.95 | 80.93 | 80.85 | 15,651 |
02 Jan 2024 | 81.97 | 82.87 | 81.90 | 82.57 | 82.50 | 27,428 |
29 Dec 2023 | 82.15 | 82.77 | 81.81 | 82.15 | 82.08 | 11,514 |
28 Dec 2023 | 82.47 | 83.15 | 82.00 | 81.78 | 81.70 | 2,601 |
27 Dec 2023 | 81.97 | 83.60 | 82.60 | 82.82 | 82.75 | 11,511 |
22 Dec 2023 | 82.20 | 82.80 | 82.29 | 82.25 | 82.18 | 393,200 |
21 Dec 2023 | 82.78 | 82.75 | 81.95 | 82.57 | 82.50 | 13,165 |
20 Dec 2023 | 83.35 | 83.65 | 82.72 | 83.03 | 82.95 | 9,713 |
19 Dec 2023 | 81.32 | 82.90 | 81.50 | 82.82 | 82.75 | 16,413 |
18 Dec 2023 | 81.93 | 82.49 | 81.90 | 81.82 | 81.75 | 7,675 |
15 Dec 2023 | 81.60 | 83.65 | 81.90 | 82.53 | 82.45 | 15,841 |
14 Dec 2023 | 77.50 | 80.87 | 77.60 | 81.20 | 81.13 | 25,636 |
13 Dec 2023 | 75.60 | 75.05 | 74.60 | 75.07 | 75.01 | 15,394 |
12 Dec 2023 | 76.03 | 76.95 | 75.25 | 75.38 | 75.31 | 20,264 |
11 Dec 2023 | 74.75 | 77.30 | 75.15 | 77.15 | 77.08 | 9,888 |
08 Dec 2023 | 73.07 | 76.60 | 73.85 | 75.68 | 75.61 | 38,464 |
07 Dec 2023 | 72.43 | 73.50 | 72.85 | 73.28 | 73.21 | 5,576 |
06 Dec 2023 | 73.57 | 73.80 | 73.00 | 73.18 | 73.11 | 10,154 |
05 Dec 2023 | 73.22 | 73.50 | 72.55 | 73.22 | 73.16 | 20,635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |