Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 114.50 | 115.60 | 113.00 | 113.29 | 113.29 | 1,189,715 |
29 Apr 2024 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 700,922 |
26 Apr 2024 | 110.40 | 113.20 | 110.40 | 113.00 | 113.00 | 1,741,239 |
25 Apr 2024 | 111.40 | 112.40 | 110.57 | 111.60 | 111.60 | 1,260,133 |
24 Apr 2024 | 113.00 | 115.40 | 112.40 | 112.60 | 112.60 | 950,935 |
23 Apr 2024 | 113.00 | 114.80 | 112.08 | 114.80 | 114.80 | 1,844,757 |
22 Apr 2024 | 110.40 | 113.95 | 110.40 | 113.00 | 113.00 | 774,926 |
19 Apr 2024 | 110.60 | 113.80 | 110.40 | 113.80 | 113.80 | 1,665,214 |
18 Apr 2024 | 113.00 | 114.71 | 112.76 | 113.80 | 113.80 | 680,714 |
18 Apr 2024 | 0.008 Dividend | |||||
17 Apr 2024 | 115.40 | 117.80 | 113.00 | 114.40 | 114.39 | 2,278,535 |
16 Apr 2024 | 116.20 | 116.60 | 114.40 | 115.60 | 115.59 | 514,750 |
15 Apr 2024 | 115.20 | 117.54 | 115.20 | 117.40 | 117.39 | 2,248,857 |
12 Apr 2024 | 115.40 | 117.00 | 115.40 | 117.00 | 116.99 | 1,967,105 |
11 Apr 2024 | 115.80 | 116.40 | 115.40 | 116.00 | 115.99 | 789,877 |
10 Apr 2024 | 116.20 | 116.80 | 115.79 | 116.00 | 115.99 | 804,817 |
09 Apr 2024 | 116.00 | 117.00 | 115.60 | 116.40 | 116.39 | 4,931,547 |
08 Apr 2024 | 116.40 | 117.40 | 115.59 | 117.00 | 116.99 | 1,175,698 |
05 Apr 2024 | 116.00 | 117.60 | 115.80 | 116.80 | 116.79 | 769,262 |
04 Apr 2024 | 117.80 | 118.60 | 117.20 | 118.60 | 118.59 | 1,660,666 |
03 Apr 2024 | 117.00 | 118.86 | 116.40 | 118.00 | 117.99 | 1,292,782 |
02 Apr 2024 | 120.00 | 120.88 | 118.00 | 118.00 | 117.99 | 1,525,699 |
28 Mar 2024 | 121.40 | 122.00 | 120.00 | 121.00 | 120.99 | 1,452,673 |
27 Mar 2024 | 121.40 | 122.60 | 121.20 | 121.40 | 121.39 | 1,021,087 |
26 Mar 2024 | 122.00 | 122.80 | 121.27 | 122.20 | 122.19 | 1,339,878 |
25 Mar 2024 | 122.60 | 122.98 | 121.70 | 122.20 | 122.19 | 998,012 |
22 Mar 2024 | 123.00 | 124.40 | 120.60 | 124.40 | 124.39 | 1,031,727 |
21 Mar 2024 | 121.40 | 123.40 | 121.20 | 122.80 | 122.79 | 1,384,602 |
20 Mar 2024 | 122.80 | 123.17 | 122.20 | 122.60 | 122.59 | 951,095 |
19 Mar 2024 | 123.40 | 124.20 | 122.40 | 122.40 | 122.39 | 1,655,097 |
18 Mar 2024 | 123.00 | 123.95 | 122.20 | 123.40 | 123.39 | 1,372,120 |
15 Mar 2024 | 121.60 | 122.20 | 120.80 | 122.00 | 121.99 | 1,635,140 |
14 Mar 2024 | 120.40 | 122.60 | 120.29 | 121.60 | 121.59 | 1,124,558 |
13 Mar 2024 | 122.80 | 122.80 | 120.40 | 120.40 | 120.39 | 1,070,310 |
12 Mar 2024 | 123.80 | 123.80 | 121.81 | 123.20 | 123.19 | 885,158 |
11 Mar 2024 | 123.00 | 124.00 | 121.60 | 122.00 | 121.99 | 629,319 |
08 Mar 2024 | 125.80 | 126.20 | 124.30 | 124.80 | 124.79 | 593,814 |
07 Mar 2024 | 124.00 | 126.00 | 124.00 | 125.40 | 125.39 | 782,870 |
06 Mar 2024 | 123.40 | 126.20 | 123.28 | 126.20 | 126.19 | 711,701 |
05 Mar 2024 | 124.00 | 124.80 | 123.13 | 123.40 | 123.39 | 1,216,771 |
04 Mar 2024 | 126.00 | 126.00 | 123.40 | 123.80 | 123.79 | 1,984,355 |
01 Mar 2024 | 124.40 | 126.20 | 123.82 | 126.20 | 126.19 | 1,621,743 |
29 Feb 2024 | 124.40 | 125.22 | 123.20 | 124.40 | 124.39 | 3,290,996 |
28 Feb 2024 | 124.40 | 124.80 | 123.80 | 124.80 | 124.79 | 841,711 |
27 Feb 2024 | 122.80 | 124.74 | 122.80 | 124.40 | 124.39 | 2,205,900 |
26 Feb 2024 | 123.40 | 123.80 | 122.71 | 123.80 | 123.79 | 991,371 |
23 Feb 2024 | 123.40 | 125.00 | 123.00 | 123.20 | 123.19 | 823,500 |
22 Feb 2024 | 124.20 | 127.60 | 123.80 | 123.80 | 123.79 | 1,665,758 |
21 Feb 2024 | 124.80 | 126.00 | 124.13 | 124.60 | 124.59 | 1,052,160 |
20 Feb 2024 | 125.80 | 126.40 | 125.00 | 125.40 | 125.39 | 2,971,307 |
19 Feb 2024 | 124.40 | 126.80 | 123.81 | 126.80 | 126.79 | 1,011,237 |
16 Feb 2024 | 125.00 | 125.27 | 123.40 | 125.00 | 124.99 | 1,487,090 |
15 Feb 2024 | 124.40 | 125.80 | 123.00 | 123.00 | 122.99 | 239,499 |
14 Feb 2024 | 123.60 | 124.00 | 122.00 | 122.00 | 121.99 | 449,941 |
13 Feb 2024 | 125.20 | 126.80 | 123.75 | 124.60 | 124.59 | 809,063 |
12 Feb 2024 | 124.40 | 125.42 | 123.40 | 124.40 | 124.39 | 433,478 |
09 Feb 2024 | 123.60 | 125.00 | 123.40 | 124.00 | 123.99 | 992,911 |
08 Feb 2024 | 125.80 | 127.60 | 123.45 | 125.00 | 124.99 | 1,141,019 |
07 Feb 2024 | 125.00 | 126.32 | 124.00 | 125.20 | 125.19 | 304,674 |
06 Feb 2024 | 125.20 | 126.60 | 124.94 | 126.00 | 125.99 | 663,208 |
05 Feb 2024 | 125.80 | 127.60 | 125.20 | 126.20 | 126.19 | 449,080 |
02 Feb 2024 | 126.20 | 127.70 | 125.09 | 126.60 | 126.59 | 597,395 |
01 Feb 2024 | 125.00 | 128.80 | 125.00 | 126.20 | 126.19 | 602,206 |
31 Jan 2024 | 125.40 | 126.20 | 124.74 | 126.20 | 126.19 | 621,563 |
30 Jan 2024 | 125.20 | 125.80 | 124.60 | 125.80 | 125.79 | 716,801 |
29 Jan 2024 | 125.40 | 127.19 | 125.00 | 125.20 | 125.19 | 654,482 |
26 Jan 2024 | 126.00 | 126.40 | 125.10 | 126.40 | 126.39 | 886,559 |
25 Jan 2024 | 126.00 | 126.80 | 125.20 | 126.80 | 126.79 | 1,629,596 |
24 Jan 2024 | 125.40 | 126.40 | 125.40 | 126.40 | 126.39 | 491,698 |
23 Jan 2024 | 125.20 | 126.60 | 125.12 | 125.60 | 125.59 | 567,790 |
22 Jan 2024 | 125.00 | 126.40 | 124.18 | 126.40 | 126.39 | 1,151,421 |
19 Jan 2024 | 124.40 | 125.20 | 123.77 | 124.40 | 124.39 | 624,992 |
18 Jan 2024 | 125.20 | 125.80 | 124.40 | 124.40 | 124.39 | 825,081 |
17 Jan 2024 | 129.00 | 129.00 | 125.40 | 125.40 | 125.39 | 428,046 |
16 Jan 2024 | 129.40 | 132.60 | 129.40 | 129.60 | 129.59 | 457,138 |
15 Jan 2024 | 130.52 | 131.17 | 130.20 | 130.80 | 130.79 | 379,391 |
12 Jan 2024 | 130.80 | 131.56 | 129.80 | 130.20 | 130.19 | 570,907 |
11 Jan 2024 | 131.20 | 132.21 | 130.60 | 130.80 | 130.79 | 532,752 |
10 Jan 2024 | 130.80 | 131.40 | 128.75 | 130.20 | 130.19 | 430,631 |
09 Jan 2024 | 128.80 | 129.40 | 128.61 | 129.40 | 129.39 | 841,707 |
08 Jan 2024 | 128.20 | 131.50 | 127.20 | 127.60 | 127.59 | 875,526 |
05 Jan 2024 | 130.60 | 131.48 | 128.99 | 129.00 | 128.99 | 379,480 |
04 Jan 2024 | 130.00 | 131.88 | 130.00 | 130.00 | 129.99 | 141,993 |
03 Jan 2024 | 134.00 | 134.00 | 130.04 | 130.20 | 130.19 | 638,054 |
02 Jan 2024 | 129.60 | 134.00 | 128.80 | 132.20 | 132.19 | 441,481 |
29 Dec 2023 | 131.80 | 133.13 | 129.25 | 132.00 | 131.99 | 368,656 |
28 Dec 2023 | 129.80 | 131.78 | 127.20 | 131.20 | 131.19 | 498,383 |
27 Dec 2023 | 127.20 | 128.80 | 127.20 | 128.80 | 128.79 | 279,701 |
22 Dec 2023 | 126.80 | 128.00 | 125.70 | 127.00 | 126.99 | 213,369 |
21 Dec 2023 | 126.80 | 127.77 | 124.20 | 127.00 | 126.99 | 1,482,010 |
20 Dec 2023 | 126.80 | 127.00 | 124.63 | 126.60 | 126.59 | 413,852 |
19 Dec 2023 | 126.80 | 126.80 | 123.80 | 124.60 | 124.59 | 451,431 |
18 Dec 2023 | 126.60 | 126.60 | 123.40 | 124.60 | 124.59 | 272,527 |
15 Dec 2023 | 126.20 | 128.00 | 123.20 | 125.60 | 125.59 | 598,063 |
14 Dec 2023 | 124.40 | 125.97 | 123.10 | 124.20 | 124.19 | 570,804 |
13 Dec 2023 | 123.80 | 127.20 | 122.61 | 123.20 | 123.19 | 592,338 |
12 Dec 2023 | 124.00 | 128.20 | 123.12 | 123.60 | 123.59 | 347,763 |
11 Dec 2023 | 124.00 | 124.85 | 123.21 | 124.00 | 123.99 | 419,334 |
08 Dec 2023 | 123.60 | 127.80 | 123.00 | 123.00 | 122.99 | 403,523 |
07 Dec 2023 | 124.20 | 125.00 | 122.24 | 124.80 | 124.79 | 557,132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |