Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 119.09 | 119.39 | 117.93 | 118.30 | 118.30 | 52,492 |
20 May 2024 | 118.10 | 120.00 | 118.02 | 119.26 | 119.26 | 432,700 |
17 May 2024 | 120.30 | 120.75 | 117.90 | 118.40 | 118.40 | 446,600 |
16 May 2024 | 118.74 | 120.09 | 117.99 | 120.06 | 120.06 | 392,900 |
15 May 2024 | 118.54 | 119.73 | 118.16 | 118.37 | 118.37 | 474,800 |
14 May 2024 | 118.55 | 119.58 | 117.79 | 118.33 | 118.33 | 368,000 |
13 May 2024 | 117.78 | 119.20 | 117.17 | 117.60 | 117.60 | 519,700 |
10 May 2024 | 116.83 | 117.86 | 115.95 | 117.16 | 117.16 | 532,000 |
09 May 2024 | 114.46 | 117.24 | 111.67 | 116.02 | 116.02 | 794,500 |
08 May 2024 | 121.98 | 123.49 | 115.47 | 115.70 | 115.70 | 1,584,400 |
07 May 2024 | 121.74 | 123.09 | 121.74 | 122.14 | 122.14 | 810,900 |
06 May 2024 | 121.31 | 121.81 | 120.87 | 121.65 | 121.65 | 501,900 |
03 May 2024 | 120.85 | 121.41 | 120.36 | 120.70 | 120.70 | 538,900 |
02 May 2024 | 120.43 | 120.44 | 119.13 | 120.01 | 120.01 | 518,300 |
01 May 2024 | 117.88 | 120.87 | 117.88 | 119.12 | 119.12 | 606,700 |
30 Apr 2024 | 118.82 | 119.36 | 117.33 | 118.26 | 118.26 | 664,400 |
29 Apr 2024 | 119.28 | 121.16 | 118.98 | 119.49 | 119.49 | 587,800 |
26 Apr 2024 | 117.95 | 119.99 | 117.73 | 119.05 | 119.05 | 566,500 |
25 Apr 2024 | 118.05 | 120.54 | 116.93 | 118.95 | 118.95 | 609,800 |
24 Apr 2024 | 117.61 | 120.61 | 117.07 | 119.06 | 119.06 | 591,400 |
23 Apr 2024 | 116.72 | 117.84 | 116.66 | 117.14 | 117.14 | 479,500 |
22 Apr 2024 | 117.26 | 117.99 | 115.71 | 116.91 | 116.91 | 598,700 |
19 Apr 2024 | 116.01 | 117.01 | 115.20 | 116.35 | 116.35 | 525,600 |
18 Apr 2024 | 117.76 | 117.76 | 116.43 | 117.07 | 117.07 | 548,500 |
17 Apr 2024 | 118.98 | 119.48 | 116.91 | 117.33 | 117.33 | 468,700 |
16 Apr 2024 | 118.91 | 120.06 | 118.35 | 118.40 | 118.40 | 394,300 |
15 Apr 2024 | 123.23 | 124.08 | 118.96 | 119.29 | 119.29 | 602,500 |
12 Apr 2024 | 123.50 | 123.93 | 121.21 | 121.77 | 121.77 | 671,500 |
11 Apr 2024 | 126.28 | 127.05 | 122.85 | 124.84 | 124.84 | 571,700 |
10 Apr 2024 | 125.28 | 126.65 | 124.60 | 126.17 | 126.17 | 552,600 |
09 Apr 2024 | 125.28 | 126.60 | 124.84 | 126.22 | 126.22 | 770,400 |
08 Apr 2024 | 122.36 | 124.61 | 122.36 | 124.54 | 124.54 | 757,700 |
05 Apr 2024 | 120.21 | 122.44 | 120.10 | 122.16 | 122.16 | 611,200 |
04 Apr 2024 | 119.85 | 121.60 | 119.26 | 120.69 | 120.69 | 645,800 |
03 Apr 2024 | 119.17 | 119.93 | 118.60 | 118.90 | 118.90 | 539,900 |
02 Apr 2024 | 122.50 | 123.15 | 119.69 | 119.84 | 119.84 | 598,900 |
01 Apr 2024 | 126.12 | 126.17 | 123.63 | 123.71 | 123.71 | 505,600 |
01 Apr 2024 | 0.288 Dividend | |||||
28 Mar 2024 | 127.99 | 128.98 | 126.07 | 126.35 | 126.06 | 552,000 |
27 Mar 2024 | 126.15 | 128.15 | 125.95 | 127.90 | 127.61 | 544,600 |
26 Mar 2024 | 126.01 | 126.12 | 124.89 | 125.26 | 124.97 | 457,100 |
25 Mar 2024 | 127.26 | 128.35 | 124.84 | 125.04 | 124.75 | 639,000 |
22 Mar 2024 | 130.48 | 130.94 | 126.95 | 127.18 | 126.89 | 498,400 |
21 Mar 2024 | 130.15 | 130.74 | 129.42 | 130.05 | 129.75 | 491,600 |
20 Mar 2024 | 128.90 | 130.92 | 128.32 | 130.02 | 129.72 | 392,900 |
19 Mar 2024 | 128.75 | 129.67 | 128.33 | 128.87 | 128.58 | 499,700 |
18 Mar 2024 | 129.32 | 129.48 | 127.58 | 128.19 | 127.90 | 847,600 |
15 Mar 2024 | 126.80 | 129.28 | 126.51 | 128.96 | 128.67 | 912,600 |
14 Mar 2024 | 126.35 | 127.49 | 125.20 | 126.91 | 126.62 | 821,800 |
13 Mar 2024 | 127.28 | 127.98 | 125.31 | 125.86 | 125.57 | 1,036,600 |
12 Mar 2024 | 127.44 | 128.76 | 125.89 | 126.83 | 126.54 | 843,400 |
11 Mar 2024 | 131.00 | 133.54 | 125.57 | 127.77 | 127.48 | 2,387,600 |
08 Mar 2024 | 121.29 | 122.74 | 121.03 | 121.03 | 120.75 | 702,100 |
07 Mar 2024 | 120.11 | 121.22 | 119.48 | 120.99 | 120.71 | 825,200 |
06 Mar 2024 | 115.91 | 119.97 | 115.91 | 119.97 | 119.70 | 1,128,400 |
05 Mar 2024 | 108.95 | 115.69 | 108.91 | 114.71 | 114.45 | 1,262,500 |
04 Mar 2024 | 109.79 | 110.83 | 109.01 | 109.60 | 109.35 | 530,400 |
01 Mar 2024 | 111.25 | 111.88 | 109.35 | 109.83 | 109.58 | 548,300 |
29 Feb 2024 | 113.47 | 113.78 | 111.43 | 111.94 | 111.68 | 579,500 |
28 Feb 2024 | 111.68 | 113.39 | 111.15 | 113.22 | 112.96 | 293,300 |
27 Feb 2024 | 112.38 | 113.15 | 111.95 | 112.17 | 111.91 | 433,400 |
26 Feb 2024 | 112.65 | 112.87 | 110.76 | 112.06 | 111.80 | 501,100 |
23 Feb 2024 | 113.85 | 114.00 | 111.90 | 112.84 | 112.58 | 603,400 |
22 Feb 2024 | 114.88 | 114.88 | 112.43 | 114.19 | 113.93 | 599,100 |
21 Feb 2024 | 113.72 | 114.41 | 112.13 | 114.03 | 113.77 | 689,300 |
20 Feb 2024 | 117.00 | 119.35 | 113.95 | 114.10 | 113.84 | 798,700 |
16 Feb 2024 | 117.76 | 119.27 | 117.23 | 117.39 | 117.12 | 712,500 |
15 Feb 2024 | 118.44 | 120.02 | 118.38 | 118.74 | 118.47 | 424,800 |
14 Feb 2024 | 118.32 | 118.77 | 117.06 | 118.30 | 118.03 | 422,000 |
13 Feb 2024 | 119.03 | 119.03 | 116.79 | 117.43 | 117.16 | 500,100 |
12 Feb 2024 | 120.70 | 122.09 | 120.70 | 120.93 | 120.65 | 438,600 |
09 Feb 2024 | 121.99 | 122.20 | 120.64 | 120.82 | 120.54 | 327,800 |
08 Feb 2024 | 122.61 | 122.79 | 121.38 | 122.45 | 122.17 | 298,500 |
07 Feb 2024 | 120.85 | 122.44 | 120.21 | 121.76 | 121.48 | 287,600 |
06 Feb 2024 | 120.41 | 121.86 | 119.56 | 120.99 | 120.71 | 318,900 |
05 Feb 2024 | 121.24 | 121.46 | 119.67 | 120.29 | 120.02 | 306,700 |
02 Feb 2024 | 121.45 | 122.54 | 120.03 | 122.13 | 121.85 | 222,200 |
01 Feb 2024 | 121.66 | 122.08 | 119.95 | 121.75 | 121.47 | 356,800 |
31 Jan 2024 | 123.30 | 123.45 | 121.03 | 121.12 | 120.84 | 437,800 |
30 Jan 2024 | 122.30 | 123.98 | 122.25 | 123.34 | 123.06 | 400,700 |
29 Jan 2024 | 121.30 | 122.66 | 120.13 | 122.50 | 122.22 | 439,000 |
26 Jan 2024 | 121.55 | 122.11 | 120.99 | 121.56 | 121.28 | 387,800 |
25 Jan 2024 | 119.60 | 122.11 | 118.92 | 121.26 | 120.98 | 538,000 |
24 Jan 2024 | 118.86 | 118.86 | 117.52 | 118.35 | 118.08 | 426,600 |
23 Jan 2024 | 116.66 | 118.31 | 116.06 | 118.15 | 117.88 | 542,300 |
22 Jan 2024 | 117.78 | 117.78 | 115.55 | 116.04 | 115.78 | 455,600 |
19 Jan 2024 | 116.25 | 117.26 | 115.98 | 117.00 | 116.73 | 343,300 |
18 Jan 2024 | 114.69 | 116.55 | 114.43 | 116.10 | 115.84 | 340,200 |
17 Jan 2024 | 113.58 | 114.80 | 113.46 | 114.15 | 113.89 | 349,200 |
16 Jan 2024 | 115.36 | 115.79 | 114.40 | 114.50 | 114.24 | 504,200 |
12 Jan 2024 | 117.58 | 117.58 | 115.89 | 116.14 | 115.88 | 406,500 |
11 Jan 2024 | 117.49 | 117.59 | 116.24 | 117.12 | 116.85 | 409,200 |
10 Jan 2024 | 115.79 | 117.58 | 115.40 | 117.55 | 117.28 | 423,200 |
09 Jan 2024 | 115.58 | 116.59 | 115.10 | 115.54 | 115.28 | 363,700 |
08 Jan 2024 | 114.38 | 117.17 | 114.38 | 117.07 | 116.80 | 513,200 |
05 Jan 2024 | 114.59 | 116.99 | 114.22 | 114.62 | 114.36 | 695,000 |
04 Jan 2024 | 113.12 | 115.06 | 112.84 | 114.61 | 114.35 | 493,900 |
03 Jan 2024 | 112.89 | 114.30 | 112.23 | 112.83 | 112.57 | 532,800 |
02 Jan 2024 | 111.12 | 115.22 | 111.12 | 114.06 | 113.80 | 626,100 |
29 Dec 2023 | 112.79 | 114.11 | 112.63 | 113.30 | 113.04 | 405,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |