Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 120.19 | 120.82 | 120.19 | 120.82 | 120.82 | 2,014 |
22 Apr 2024 | 118.00 | 119.15 | 118.00 | 118.90 | 118.90 | 2,200 |
19 Apr 2024 | 117.26 | 117.88 | 117.01 | 117.10 | 117.10 | 2,100 |
18 Apr 2024 | 116.29 | 116.39 | 116.21 | 116.21 | 116.21 | 1,300 |
17 Apr 2024 | 117.86 | 118.42 | 117.45 | 117.45 | 117.45 | 1,200 |
16 Apr 2024 | 116.99 | 117.62 | 116.99 | 117.27 | 117.27 | 9,800 |
15 Apr 2024 | 119.26 | 119.26 | 117.29 | 117.33 | 117.33 | 8,200 |
12 Apr 2024 | 119.32 | 119.40 | 117.71 | 118.18 | 118.18 | 5,800 |
11 Apr 2024 | 120.41 | 121.21 | 119.82 | 120.46 | 120.46 | 48,500 |
10 Apr 2024 | 119.45 | 119.98 | 119.07 | 119.91 | 119.91 | 15,300 |
09 Apr 2024 | 122.40 | 122.47 | 121.17 | 121.41 | 121.41 | 4,100 |
08 Apr 2024 | 122.16 | 122.46 | 122.03 | 122.20 | 122.20 | 3,000 |
05 Apr 2024 | 121.34 | 121.78 | 121.33 | 121.55 | 121.55 | 2,700 |
04 Apr 2024 | 122.78 | 122.78 | 120.52 | 120.52 | 120.52 | 26,300 |
03 Apr 2024 | 120.92 | 122.73 | 120.92 | 122.44 | 122.44 | 24,800 |
02 Apr 2024 | 120.27 | 121.35 | 120.27 | 121.31 | 121.31 | 10,600 |
01 Apr 2024 | 122.68 | 122.68 | 121.75 | 121.75 | 121.75 | 126,900 |
28 Mar 2024 | 122.45 | 122.46 | 122.17 | 122.17 | 122.17 | 1,400 |
27 Mar 2024 | 122.54 | 122.85 | 122.48 | 122.85 | 122.85 | 3,800 |
26 Mar 2024 | 123.28 | 123.33 | 122.77 | 123.18 | 123.18 | 6,400 |
25 Mar 2024 | 122.87 | 123.26 | 122.87 | 122.87 | 122.87 | 2,300 |
22 Mar 2024 | 122.77 | 122.91 | 122.73 | 122.75 | 122.75 | 1,900 |
21 Mar 2024 | 122.20 | 122.77 | 122.11 | 122.34 | 122.34 | 3,900 |
20 Mar 2024 | 122.13 | 123.44 | 122.13 | 123.43 | 123.43 | 2,800 |
19 Mar 2024 | 122.07 | 122.52 | 121.97 | 122.21 | 122.21 | 2,200 |
18 Mar 2024 | 122.04 | 122.48 | 121.67 | 122.22 | 122.22 | 5,000 |
15 Mar 2024 | 122.32 | 122.32 | 122.08 | 122.08 | 122.08 | 2,300 |
14 Mar 2024 | 124.39 | 124.39 | 123.13 | 123.13 | 123.13 | 2,100 |
13 Mar 2024 | 124.00 | 124.30 | 123.81 | 124.00 | 124.00 | 215,000 |
12 Mar 2024 | 123.05 | 124.49 | 123.05 | 124.49 | 124.49 | 1,900 |
11 Mar 2024 | 123.42 | 123.42 | 122.91 | 123.00 | 123.00 | 6,800 |
08 Mar 2024 | 124.53 | 124.64 | 123.41 | 123.51 | 123.51 | 18,600 |
07 Mar 2024 | 123.62 | 124.39 | 123.62 | 124.26 | 124.26 | 4,300 |
06 Mar 2024 | 119.96 | 120.48 | 119.88 | 120.26 | 120.26 | 1,900 |
05 Mar 2024 | 120.33 | 120.33 | 119.06 | 119.32 | 119.32 | 34,500 |
04 Mar 2024 | 120.75 | 121.26 | 120.70 | 121.18 | 121.18 | 1,500 |
01 Mar 2024 | 119.69 | 120.51 | 119.69 | 120.51 | 120.51 | 6,900 |
29 Feb 2024 | 119.24 | 119.24 | 118.54 | 118.86 | 118.86 | 5,500 |
28 Feb 2024 | 119.03 | 119.03 | 118.67 | 118.86 | 118.86 | 6,400 |
27 Feb 2024 | 118.11 | 119.15 | 118.11 | 119.01 | 119.01 | 5,800 |
26 Feb 2024 | 119.41 | 119.61 | 119.30 | 119.61 | 119.61 | 2,300 |
23 Feb 2024 | 118.56 | 118.56 | 118.25 | 118.41 | 118.41 | 17,700 |
22 Feb 2024 | 118.98 | 119.65 | 118.98 | 119.36 | 119.36 | 8,700 |
21 Feb 2024 | 117.85 | 118.68 | 117.58 | 118.68 | 118.68 | 6,100 |
20 Feb 2024 | 118.90 | 118.90 | 117.51 | 118.13 | 118.13 | 2,400 |
16 Feb 2024 | 117.67 | 118.93 | 117.67 | 118.40 | 118.40 | 8,500 |
15 Feb 2024 | 117.66 | 118.21 | 117.66 | 118.02 | 118.02 | 8,300 |
14 Feb 2024 | 116.25 | 117.15 | 116.25 | 117.15 | 117.15 | 7,600 |
13 Feb 2024 | 115.19 | 115.55 | 114.77 | 115.11 | 115.11 | 3,700 |
12 Feb 2024 | 116.99 | 118.00 | 116.72 | 116.85 | 116.85 | 2,500 |
09 Feb 2024 | 116.91 | 117.44 | 116.85 | 117.40 | 117.40 | 4,200 |
08 Feb 2024 | 115.48 | 115.76 | 115.48 | 115.76 | 115.76 | 2,000 |
07 Feb 2024 | 116.26 | 116.26 | 116.02 | 116.02 | 116.02 | 6,100 |
06 Feb 2024 | 115.16 | 115.47 | 115.16 | 115.47 | 115.47 | 2,400 |
05 Feb 2024 | 114.66 | 115.12 | 114.55 | 114.85 | 114.85 | 4,200 |
02 Feb 2024 | 114.71 | 114.71 | 114.32 | 114.60 | 114.60 | 1,600 |
01 Feb 2024 | 114.90 | 116.35 | 114.90 | 116.35 | 116.35 | 49,400 |
31 Jan 2024 | 115.00 | 115.50 | 114.27 | 114.63 | 114.63 | 5,000 |
30 Jan 2024 | 114.00 | 114.06 | 113.68 | 113.89 | 113.89 | 2,700 |
29 Jan 2024 | 113.14 | 113.91 | 112.88 | 113.91 | 113.91 | 2,500 |
26 Jan 2024 | 113.23 | 113.58 | 113.23 | 113.58 | 113.58 | 2,700 |
25 Jan 2024 | 113.09 | 113.09 | 112.48 | 112.97 | 112.97 | 3,600 |
24 Jan 2024 | 113.09 | 113.26 | 112.02 | 112.02 | 112.02 | 3,200 |
23 Jan 2024 | 111.62 | 112.11 | 111.37 | 112.11 | 112.11 | 24,000 |
22 Jan 2024 | 112.64 | 112.66 | 112.28 | 112.28 | 112.28 | 40,900 |
19 Jan 2024 | 111.82 | 112.45 | 111.82 | 112.45 | 112.45 | 1,500 |
18 Jan 2024 | 112.34 | 112.92 | 112.34 | 112.92 | 112.92 | 1,600 |
17 Jan 2024 | 111.72 | 112.31 | 111.67 | 112.31 | 112.31 | 7,100 |
16 Jan 2024 | 113.25 | 113.47 | 112.79 | 112.90 | 112.90 | 4,400 |
12 Jan 2024 | 115.21 | 115.36 | 114.99 | 115.36 | 115.36 | 23,900 |
11 Jan 2024 | 113.58 | 114.75 | 113.55 | 114.64 | 114.64 | 30,800 |
10 Jan 2024 | 114.14 | 114.38 | 113.90 | 114.36 | 114.36 | 2,900 |
09 Jan 2024 | 113.29 | 113.80 | 113.29 | 113.80 | 113.80 | 3,500 |
08 Jan 2024 | 112.67 | 113.69 | 112.67 | 113.69 | 113.69 | 4,600 |
05 Jan 2024 | 112.18 | 113.49 | 112.18 | 112.56 | 112.56 | 3,600 |
04 Jan 2024 | 112.28 | 113.40 | 112.28 | 112.81 | 112.81 | 4,900 |
03 Jan 2024 | 110.24 | 110.69 | 110.00 | 110.69 | 110.69 | 8,700 |
02 Jan 2024 | 110.95 | 111.74 | 110.95 | 111.38 | 111.38 | 128,800 |
29 Dec 2023 | 112.09 | 112.39 | 112.09 | 112.15 | 112.15 | 1,600 |
28 Dec 2023 | 113.02 | 113.02 | 112.33 | 112.35 | 112.35 | 1,400 |
27 Dec 2023 | 112.21 | 112.72 | 112.21 | 112.70 | 112.70 | 5,900 |
26 Dec 2023 | 111.66 | 112.01 | 111.50 | 111.73 | 111.73 | 2,700 |
22 Dec 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 600 |
21 Dec 2023 | 110.62 | 111.18 | 110.61 | 111.18 | 111.18 | 5,900 |
20 Dec 2023 | 109.68 | 110.00 | 108.95 | 109.14 | 109.14 | 11,400 |
20 Dec 2023 | 0.334 Dividend | |||||
19 Dec 2023 | 109.42 | 109.74 | 109.42 | 109.74 | 109.41 | 2,100 |
18 Dec 2023 | 108.91 | 108.91 | 108.34 | 108.55 | 108.22 | 2,300 |
15 Dec 2023 | 108.31 | 108.46 | 107.86 | 108.07 | 107.74 | 11,900 |
14 Dec 2023 | 108.79 | 108.80 | 108.02 | 108.80 | 108.47 | 31,300 |
13 Dec 2023 | 104.73 | 106.71 | 104.41 | 106.38 | 106.06 | 79,300 |
12 Dec 2023 | 103.39 | 104.13 | 103.37 | 104.13 | 103.81 | 3,600 |
11 Dec 2023 | 104.70 | 104.89 | 104.67 | 104.89 | 104.57 | 4,100 |
08 Dec 2023 | 105.39 | 105.58 | 104.93 | 105.40 | 105.08 | 5,200 |
07 Dec 2023 | 105.23 | 105.41 | 105.23 | 105.41 | 105.09 | 900 |
06 Dec 2023 | 106.25 | 106.25 | 105.27 | 105.38 | 105.06 | 4,100 |
05 Dec 2023 | 105.83 | 105.88 | 105.68 | 105.78 | 105.46 | 3,200 |
04 Dec 2023 | 106.35 | 106.57 | 105.96 | 106.57 | 106.25 | 1,400 |
01 Dec 2023 | 106.31 | 106.63 | 106.25 | 106.41 | 106.09 | 2,900 |
30 Nov 2023 | 106.31 | 106.63 | 106.31 | 106.63 | 106.31 | 2,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |