Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 118.38 | 118.78 | 118.38 | 118.72 | 118.72 | 8,425 |
06 May 2024 | 117.42 | 118.18 | 117.24 | 117.74 | 117.74 | 19,246 |
03 May 2024 | 116.82 | 117.64 | 116.64 | 117.16 | 117.16 | 14,024 |
02 May 2024 | 117.14 | 117.40 | 116.22 | 116.42 | 116.42 | 73,950 |
30 Apr 2024 | 117.92 | 117.92 | 116.82 | 116.90 | 116.90 | 19,283 |
29 Apr 2024 | 118.12 | 118.18 | 117.54 | 117.60 | 117.60 | 4,682 |
26 Apr 2024 | 117.80 | 117.84 | 117.18 | 117.62 | 117.62 | 26,190 |
25 Apr 2024 | 117.68 | 117.68 | 116.20 | 116.86 | 116.86 | 13,909 |
24 Apr 2024 | 118.88 | 118.88 | 117.96 | 118.02 | 118.02 | 8,988 |
23 Apr 2024 | 118.14 | 119.44 | 118.14 | 119.10 | 119.10 | 19,138 |
22 Apr 2024 | 117.72 | 117.72 | 116.78 | 117.58 | 117.58 | 17,036 |
22 Apr 2024 | 0.88 Dividend | |||||
19 Apr 2024 | 115.80 | 117.42 | 115.58 | 117.42 | 116.54 | 29,466 |
18 Apr 2024 | 117.20 | 117.20 | 116.12 | 116.76 | 115.88 | 10,762 |
17 Apr 2024 | 116.32 | 117.24 | 116.20 | 116.52 | 115.65 | 18,019 |
16 Apr 2024 | 116.98 | 117.18 | 116.00 | 116.28 | 115.41 | 13,866 |
16 Apr 2024 | 0.44 Dividend | |||||
15 Apr 2024 | 118.46 | 118.78 | 118.00 | 118.14 | 116.82 | 14,171 |
12 Apr 2024 | 119.68 | 119.68 | 117.80 | 117.84 | 116.52 | 8,484 |
11 Apr 2024 | 119.46 | 119.72 | 118.66 | 118.94 | 117.61 | 11,638 |
10 Apr 2024 | 119.92 | 119.92 | 118.34 | 119.24 | 117.91 | 15,716 |
09 Apr 2024 | 119.64 | 120.18 | 119.22 | 119.48 | 118.14 | 14,950 |
08 Apr 2024 | 119.48 | 120.00 | 119.30 | 119.78 | 118.44 | 16,582 |
05 Apr 2024 | 120.06 | 120.06 | 119.28 | 119.30 | 117.96 | 8,823 |
04 Apr 2024 | 121.32 | 121.40 | 120.60 | 121.26 | 119.90 | 25,703 |
03 Apr 2024 | 121.02 | 121.04 | 120.24 | 120.64 | 119.29 | 21,352 |
02 Apr 2024 | 121.96 | 121.96 | 120.26 | 120.44 | 119.09 | 10,942 |
28 Mar 2024 | 121.84 | 121.92 | 121.30 | 121.68 | 120.32 | 9,914 |
27 Mar 2024 | 121.22 | 121.62 | 121.12 | 121.46 | 120.10 | 13,534 |
27 Mar 2024 | 0.2 Dividend | |||||
26 Mar 2024 | 120.76 | 121.48 | 120.76 | 121.00 | 119.45 | 14,464 |
25 Mar 2024 | 120.94 | 120.94 | 120.14 | 120.72 | 119.17 | 18,494 |
25 Mar 2024 | 0.2 Dividend | |||||
22 Mar 2024 | 121.18 | 121.44 | 120.84 | 120.88 | 119.13 | 18,297 |
21 Mar 2024 | 121.30 | 122.20 | 120.90 | 121.32 | 119.57 | 47,228 |
20 Mar 2024 | 120.06 | 120.66 | 119.94 | 120.56 | 118.82 | 8,727 |
19 Mar 2024 | 120.20 | 120.42 | 119.56 | 120.18 | 118.44 | 8,618 |
18 Mar 2024 | 121.04 | 121.08 | 120.30 | 120.60 | 118.86 | 5,311 |
18 Mar 2024 | 0.68 Dividend | |||||
15 Mar 2024 | 121.76 | 121.82 | 120.98 | 120.98 | 118.56 | 7,580 |
14 Mar 2024 | 122.32 | 122.32 | 121.22 | 121.62 | 119.19 | 27,458 |
14 Mar 2024 | 0.68 Dividend | |||||
13 Mar 2024 | 121.98 | 122.32 | 121.82 | 122.32 | 119.21 | 18,667 |
12 Mar 2024 | 121.78 | 122.22 | 121.24 | 122.18 | 119.07 | 7,623 |
11 Mar 2024 | 120.64 | 121.26 | 120.62 | 121.26 | 118.17 | 23,066 |
11 Mar 2024 | 0.54 Dividend | |||||
08 Mar 2024 | 120.16 | 120.86 | 120.16 | 120.72 | 117.12 | 9,508 |
07 Mar 2024 | 119.16 | 120.18 | 119.16 | 120.06 | 116.48 | 70,186 |
07 Mar 2024 | 0.54 Dividend | |||||
06 Mar 2024 | 118.72 | 119.68 | 118.72 | 119.60 | 115.51 | 10,413 |
05 Mar 2024 | 118.72 | 119.24 | 118.62 | 118.96 | 114.89 | 8,363 |
04 Mar 2024 | 118.96 | 119.10 | 118.40 | 118.76 | 114.70 | 23,089 |
01 Mar 2024 | 118.80 | 119.40 | 118.78 | 119.04 | 114.97 | 37,544 |
29 Feb 2024 | 118.36 | 118.92 | 118.30 | 118.38 | 114.33 | 15,099 |
28 Feb 2024 | 118.70 | 119.00 | 118.20 | 118.20 | 114.16 | 14,523 |
27 Feb 2024 | 118.42 | 118.76 | 118.28 | 118.44 | 114.39 | 12,982 |
26 Feb 2024 | 118.84 | 119.34 | 118.60 | 118.60 | 114.55 | 14,661 |
23 Feb 2024 | 118.10 | 119.18 | 118.10 | 119.10 | 115.03 | 23,710 |
22 Feb 2024 | 118.38 | 118.66 | 117.80 | 118.00 | 113.97 | 27,664 |
21 Feb 2024 | 118.42 | 118.58 | 118.16 | 118.32 | 114.28 | 56,853 |
20 Feb 2024 | 118.10 | 118.86 | 117.86 | 118.58 | 114.53 | 10,224 |
19 Feb 2024 | 117.08 | 118.14 | 116.46 | 118.06 | 114.02 | 17,051 |
16 Feb 2024 | 116.90 | 117.66 | 116.90 | 117.20 | 113.19 | 9,149 |
15 Feb 2024 | 116.50 | 116.94 | 116.36 | 116.84 | 112.85 | 11,478 |
14 Feb 2024 | 115.36 | 116.22 | 115.36 | 116.16 | 112.19 | 26,257 |
13 Feb 2024 | 116.14 | 116.36 | 115.04 | 115.48 | 111.53 | 19,858 |
12 Feb 2024 | 115.34 | 115.88 | 115.20 | 115.86 | 111.90 | 22,053 |
09 Feb 2024 | 115.46 | 115.64 | 114.64 | 114.88 | 110.95 | 82,792 |
08 Feb 2024 | 116.12 | 116.64 | 115.38 | 115.38 | 111.44 | 25,378 |
07 Feb 2024 | 116.68 | 116.68 | 116.12 | 116.12 | 112.15 | 28,968 |
06 Feb 2024 | 117.30 | 117.30 | 116.00 | 116.48 | 112.50 | 24,602 |
05 Feb 2024 | 116.68 | 116.84 | 116.36 | 116.84 | 112.85 | 25,255 |
02 Feb 2024 | 116.82 | 117.04 | 116.50 | 116.58 | 112.59 | 20,095 |
01 Feb 2024 | 116.68 | 117.16 | 116.00 | 116.22 | 112.25 | 38,440 |
31 Jan 2024 | 118.14 | 118.36 | 117.32 | 117.40 | 113.39 | 11,113 |
30 Jan 2024 | 118.36 | 118.80 | 118.28 | 118.50 | 114.45 | 19,920 |
29 Jan 2024 | 118.00 | 118.50 | 117.88 | 118.42 | 114.37 | 30,480 |
26 Jan 2024 | 116.86 | 118.32 | 116.86 | 117.96 | 113.93 | 18,357 |
25 Jan 2024 | 115.58 | 116.14 | 115.38 | 116.12 | 112.15 | 13,037 |
24 Jan 2024 | 115.82 | 116.00 | 115.50 | 115.96 | 112.00 | 18,735 |
23 Jan 2024 | 117.00 | 117.00 | 115.44 | 115.44 | 111.49 | 13,481 |
22 Jan 2024 | 116.34 | 116.98 | 116.12 | 116.76 | 112.77 | 12,106 |
19 Jan 2024 | 116.18 | 116.44 | 115.38 | 115.44 | 111.49 | 25,814 |
18 Jan 2024 | 116.00 | 116.22 | 115.46 | 116.02 | 112.05 | 10,720 |
17 Jan 2024 | 115.44 | 115.46 | 114.94 | 115.46 | 111.51 | 18,190 |
16 Jan 2024 | 115.54 | 116.34 | 115.34 | 116.28 | 112.30 | 21,337 |
15 Jan 2024 | 116.32 | 116.32 | 116.02 | 116.10 | 112.13 | 13,520 |
12 Jan 2024 | 115.98 | 116.54 | 115.78 | 116.28 | 112.30 | 52,444 |
11 Jan 2024 | 117.02 | 117.16 | 115.56 | 115.60 | 111.65 | 7,929 |
10 Jan 2024 | 116.28 | 116.82 | 116.12 | 116.58 | 112.59 | 15,207 |
09 Jan 2024 | 116.48 | 116.72 | 115.98 | 116.60 | 112.61 | 14,912 |
08 Jan 2024 | 115.96 | 116.42 | 115.56 | 116.42 | 112.44 | 12,987 |
05 Jan 2024 | 115.70 | 116.16 | 115.10 | 115.80 | 111.84 | 26,251 |
04 Jan 2024 | 115.98 | 116.30 | 115.50 | 116.28 | 112.30 | 19,938 |
03 Jan 2024 | 116.00 | 117.00 | 115.52 | 115.64 | 111.69 | 10,118 |
29 Dec 2023 | 114.94 | 115.52 | 114.88 | 115.52 | 111.57 | 12,778 |
28 Dec 2023 | 115.24 | 115.40 | 114.54 | 114.54 | 110.62 | 13,940 |
27 Dec 2023 | 115.70 | 115.70 | 115.00 | 115.06 | 111.13 | 7,900 |
22 Dec 2023 | 115.06 | 115.70 | 115.00 | 115.66 | 111.71 | 20,874 |
21 Dec 2023 | 115.36 | 115.48 | 114.64 | 115.34 | 111.40 | 19,429 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |