Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 116.00 | 119.50 | 116.00 | 117.50 | 117.50 | 203,136 |
18 Apr 2024 | 117.00 | 119.50 | 115.50 | 118.00 | 118.00 | 168,330 |
17 Apr 2024 | 117.00 | 120.00 | 115.54 | 118.00 | 118.00 | 666,575 |
16 Apr 2024 | 117.50 | 122.00 | 115.00 | 117.50 | 117.50 | 314,111 |
15 Apr 2024 | 120.00 | 121.40 | 118.00 | 120.00 | 120.00 | 452,302 |
12 Apr 2024 | 121.00 | 122.00 | 117.50 | 120.00 | 120.00 | 364,026 |
11 Apr 2024 | 118.50 | 122.00 | 117.50 | 118.25 | 118.25 | 275,281 |
10 Apr 2024 | 118.00 | 122.50 | 117.50 | 120.25 | 120.25 | 385,290 |
09 Apr 2024 | 119.50 | 121.00 | 117.50 | 119.50 | 119.50 | 280,857 |
08 Apr 2024 | 116.50 | 121.00 | 114.50 | 119.00 | 119.00 | 350,668 |
05 Apr 2024 | 115.00 | 119.00 | 113.50 | 116.50 | 116.50 | 216,653 |
04 Apr 2024 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 298,352 |
03 Apr 2024 | 114.50 | 117.00 | 110.00 | 117.00 | 117.00 | 473,241 |
02 Apr 2024 | 114.50 | 115.00 | 110.50 | 114.50 | 114.50 | 467,426 |
28 Mar 2024 | 112.80 | 115.00 | 109.20 | 113.50 | 113.50 | 284,187 |
28 Mar 2024 | 0.01125 Dividend | |||||
27 Mar 2024 | 112.40 | 114.00 | 112.40 | 112.80 | 112.79 | 155,320 |
26 Mar 2024 | 109.60 | 114.60 | 109.60 | 114.60 | 114.59 | 766,510 |
25 Mar 2024 | 111.40 | 114.40 | 109.80 | 112.60 | 112.59 | 201,428 |
22 Mar 2024 | 114.00 | 114.80 | 110.60 | 114.00 | 113.99 | 169,689 |
21 Mar 2024 | 111.40 | 114.20 | 110.20 | 114.20 | 114.19 | 438,524 |
20 Mar 2024 | 108.20 | 112.80 | 108.20 | 112.80 | 112.79 | 438,219 |
19 Mar 2024 | 111.20 | 111.20 | 107.80 | 110.20 | 110.19 | 189,125 |
18 Mar 2024 | 108.20 | 111.20 | 107.60 | 111.00 | 110.99 | 1,015,264 |
15 Mar 2024 | 110.40 | 110.80 | 105.40 | 110.80 | 110.79 | 350,388 |
14 Mar 2024 | 108.60 | 110.60 | 108.10 | 109.60 | 109.59 | 283,222 |
13 Mar 2024 | 109.40 | 110.40 | 107.40 | 109.80 | 109.79 | 553,422 |
12 Mar 2024 | 108.60 | 109.60 | 105.80 | 108.70 | 108.69 | 404,703 |
11 Mar 2024 | 107.80 | 109.80 | 105.60 | 107.80 | 107.79 | 151,461 |
08 Mar 2024 | 107.40 | 109.80 | 107.09 | 107.50 | 107.49 | 164,574 |
07 Mar 2024 | 107.00 | 109.80 | 105.98 | 107.20 | 107.19 | 337,953 |
06 Mar 2024 | 106.00 | 107.60 | 104.51 | 106.40 | 106.39 | 275,400 |
05 Mar 2024 | 106.00 | 109.60 | 104.17 | 106.00 | 105.99 | 2,139,687 |
04 Mar 2024 | 106.00 | 107.00 | 104.08 | 107.00 | 106.99 | 869,174 |
01 Mar 2024 | 105.00 | 109.20 | 104.60 | 106.80 | 106.79 | 436,997 |
29 Feb 2024 | 105.40 | 107.00 | 104.05 | 105.00 | 104.99 | 265,034 |
28 Feb 2024 | 105.00 | 105.60 | 104.40 | 105.60 | 105.59 | 470,501 |
27 Feb 2024 | 105.00 | 107.80 | 104.80 | 105.00 | 104.99 | 769,689 |
26 Feb 2024 | 106.60 | 110.00 | 104.60 | 104.80 | 104.79 | 690,631 |
23 Feb 2024 | 105.00 | 109.00 | 104.20 | 107.80 | 107.79 | 910,803 |
22 Feb 2024 | 105.80 | 110.00 | 105.60 | 105.80 | 105.79 | 300,269 |
21 Feb 2024 | 105.20 | 106.20 | 104.00 | 105.60 | 105.59 | 201,435 |
20 Feb 2024 | 108.00 | 108.40 | 104.80 | 104.80 | 104.79 | 192,997 |
19 Feb 2024 | 108.00 | 109.80 | 105.20 | 106.90 | 106.89 | 185,671 |
16 Feb 2024 | 104.20 | 108.60 | 104.20 | 108.40 | 108.39 | 704,824 |
15 Feb 2024 | 105.60 | 106.80 | 104.02 | 106.80 | 106.79 | 388,838 |
14 Feb 2024 | 106.00 | 106.60 | 104.79 | 105.00 | 104.99 | 287,776 |
13 Feb 2024 | 105.80 | 107.20 | 105.00 | 106.20 | 106.19 | 274,757 |
12 Feb 2024 | 105.60 | 109.20 | 105.20 | 108.20 | 108.19 | 752,515 |
09 Feb 2024 | 106.60 | 109.00 | 105.80 | 106.80 | 106.79 | 266,083 |
08 Feb 2024 | 106.00 | 108.40 | 106.00 | 106.00 | 105.99 | 245,052 |
07 Feb 2024 | 108.20 | 108.40 | 105.80 | 106.20 | 106.19 | 202,384 |
06 Feb 2024 | 108.00 | 108.20 | 106.00 | 107.00 | 106.99 | 563,631 |
05 Feb 2024 | 106.00 | 111.00 | 105.80 | 105.80 | 105.79 | 426,876 |
02 Feb 2024 | 110.00 | 111.40 | 107.80 | 108.20 | 108.19 | 146,655 |
01 Feb 2024 | 109.80 | 110.00 | 107.00 | 109.40 | 109.39 | 126,117 |
31 Jan 2024 | 108.80 | 110.00 | 108.00 | 109.20 | 109.19 | 593,992 |
30 Jan 2024 | 107.20 | 110.00 | 107.20 | 110.00 | 109.99 | 287,719 |
29 Jan 2024 | 109.00 | 113.00 | 106.20 | 107.60 | 107.59 | 289,769 |
26 Jan 2024 | 108.00 | 108.20 | 106.60 | 108.00 | 107.99 | 387,884 |
25 Jan 2024 | 106.80 | 108.00 | 106.20 | 107.40 | 107.39 | 69,546 |
24 Jan 2024 | 105.20 | 107.60 | 105.20 | 107.10 | 107.09 | 342,015 |
23 Jan 2024 | 105.00 | 107.60 | 104.80 | 106.20 | 106.19 | 603,075 |
22 Jan 2024 | 106.20 | 109.00 | 104.28 | 107.00 | 106.99 | 593,702 |
19 Jan 2024 | 106.20 | 110.60 | 106.20 | 106.20 | 106.19 | 206,864 |
18 Jan 2024 | 107.40 | 109.80 | 106.00 | 106.00 | 105.99 | 164,210 |
17 Jan 2024 | 108.80 | 110.40 | 107.40 | 109.20 | 109.19 | 356,924 |
16 Jan 2024 | 111.00 | 111.80 | 109.00 | 109.00 | 108.99 | 242,239 |
15 Jan 2024 | 111.60 | 111.80 | 109.00 | 110.60 | 110.59 | 290,272 |
12 Jan 2024 | 111.00 | 111.80 | 108.80 | 108.80 | 108.79 | 525,826 |
11 Jan 2024 | 111.00 | 112.00 | 109.76 | 109.80 | 109.79 | 1,180,098 |
10 Jan 2024 | 112.00 | 113.00 | 110.60 | 110.60 | 110.59 | 221,987 |
09 Jan 2024 | 115.00 | 112.40 | 111.99 | 112.40 | 112.39 | 161,704 |
08 Jan 2024 | 113.60 | 115.60 | 111.56 | 112.40 | 112.39 | 202,418 |
05 Jan 2024 | 113.20 | 117.80 | 112.33 | 112.60 | 112.59 | 151,060 |
04 Jan 2024 | 116.00 | 117.80 | 113.00 | 113.70 | 113.69 | 176,078 |
03 Jan 2024 | 114.80 | 117.00 | 111.80 | 114.50 | 114.49 | 211,000 |
02 Jan 2024 | 116.20 | 117.00 | 114.60 | 115.80 | 115.79 | 401,791 |
29 Dec 2023 | 116.00 | 116.80 | 113.00 | 114.80 | 114.79 | 100,237 |
28 Dec 2023 | 114.80 | 116.60 | 111.71 | 116.60 | 116.59 | 456,642 |
27 Dec 2023 | 115.00 | 116.40 | 114.20 | 114.40 | 114.39 | 346,221 |
22 Dec 2023 | 112.20 | 114.80 | 110.80 | 114.40 | 114.39 | 153,936 |
21 Dec 2023 | 111.40 | 113.80 | 110.72 | 112.40 | 112.39 | 218,508 |
20 Dec 2023 | 112.80 | 115.00 | 111.72 | 114.00 | 113.99 | 175,319 |
19 Dec 2023 | 113.20 | 114.00 | 109.20 | 113.00 | 112.99 | 169,785 |
18 Dec 2023 | 112.80 | 114.00 | 110.00 | 111.60 | 111.59 | 396,241 |
15 Dec 2023 | 111.80 | 113.40 | 109.20 | 112.20 | 112.19 | 337,784 |
14 Dec 2023 | 109.00 | 113.40 | 108.11 | 110.80 | 110.79 | 362,033 |
14 Dec 2023 | 1.125 Dividend | |||||
13 Dec 2023 | 112.00 | 112.80 | 107.60 | 108.40 | 107.26 | 549,763 |
12 Dec 2023 | 111.20 | 112.80 | 109.14 | 110.00 | 108.85 | 189,307 |
11 Dec 2023 | 110.60 | 112.40 | 109.16 | 110.60 | 109.44 | 425,787 |
08 Dec 2023 | 110.00 | 112.20 | 108.65 | 109.50 | 108.35 | 417,156 |
07 Dec 2023 | 110.60 | 112.40 | 108.00 | 108.60 | 107.46 | 181,837 |
06 Dec 2023 | 109.20 | 112.80 | 108.40 | 111.00 | 109.84 | 352,156 |
05 Dec 2023 | 110.00 | 112.40 | 108.00 | 108.00 | 106.87 | 133,683 |
04 Dec 2023 | 111.40 | 112.80 | 109.20 | 110.80 | 109.64 | 487,803 |
01 Dec 2023 | 107.00 | 112.40 | 106.60 | 107.60 | 106.47 | 297,798 |
30 Nov 2023 | 107.60 | 111.00 | 107.40 | 110.40 | 109.24 | 263,495 |
29 Nov 2023 | 109.20 | 111.00 | 106.60 | 108.20 | 107.07 | 149,463 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |