Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 112.34 | 113.85 | 112.12 | 113.23 | 113.23 | 22,800 |
06 May 2024 | 111.24 | 111.80 | 111.00 | 111.78 | 111.78 | 18,000 |
03 May 2024 | 112.84 | 113.16 | 111.62 | 111.62 | 111.62 | 14,800 |
02 May 2024 | 110.79 | 111.43 | 108.82 | 111.11 | 111.11 | 23,000 |
01 May 2024 | 110.16 | 112.74 | 108.80 | 111.00 | 111.00 | 20,300 |
30 Apr 2024 | 112.46 | 112.91 | 107.90 | 109.75 | 109.75 | 111,400 |
29 Apr 2024 | 112.11 | 112.86 | 111.51 | 112.26 | 112.26 | 42,500 |
29 Apr 2024 | 2.881 Dividend | |||||
26 Apr 2024 | 112.93 | 117.14 | 112.93 | 116.20 | 113.32 | 19,600 |
25 Apr 2024 | 114.09 | 115.33 | 112.04 | 113.90 | 111.08 | 45,800 |
24 Apr 2024 | 115.12 | 116.78 | 114.57 | 116.30 | 113.42 | 75,700 |
23 Apr 2024 | 120.99 | 124.27 | 120.98 | 124.10 | 121.02 | 28,300 |
22 Apr 2024 | 118.78 | 119.82 | 117.82 | 119.07 | 116.12 | 19,400 |
19 Apr 2024 | 117.35 | 118.06 | 116.74 | 116.74 | 113.85 | 41,800 |
18 Apr 2024 | 117.77 | 119.31 | 116.99 | 117.49 | 114.58 | 16,100 |
17 Apr 2024 | 120.08 | 120.08 | 118.00 | 118.52 | 115.58 | 11,300 |
16 Apr 2024 | 118.68 | 119.76 | 118.08 | 118.91 | 115.96 | 23,400 |
15 Apr 2024 | 122.14 | 122.36 | 119.66 | 120.15 | 117.17 | 15,600 |
12 Apr 2024 | 119.01 | 119.68 | 118.35 | 118.50 | 115.56 | 22,900 |
11 Apr 2024 | 121.00 | 121.71 | 119.27 | 121.70 | 118.68 | 18,600 |
10 Apr 2024 | 121.49 | 123.27 | 120.40 | 120.65 | 117.66 | 20,800 |
09 Apr 2024 | 124.29 | 124.61 | 121.99 | 123.01 | 119.96 | 11,400 |
08 Apr 2024 | 123.18 | 123.68 | 122.55 | 123.37 | 120.31 | 14,000 |
05 Apr 2024 | 120.58 | 122.18 | 120.33 | 121.48 | 118.47 | 21,600 |
04 Apr 2024 | 122.95 | 123.33 | 120.51 | 120.51 | 117.52 | 14,200 |
03 Apr 2024 | 119.94 | 122.68 | 119.89 | 122.25 | 119.22 | 15,200 |
02 Apr 2024 | 121.00 | 121.28 | 119.66 | 120.32 | 117.34 | 46,100 |
01 Apr 2024 | 126.00 | 128.50 | 122.86 | 123.92 | 120.85 | 21,000 |
28 Mar 2024 | 126.00 | 127.35 | 122.50 | 124.53 | 121.44 | 11,200 |
27 Mar 2024 | 123.72 | 123.86 | 122.20 | 122.58 | 119.54 | 29,300 |
26 Mar 2024 | 123.05 | 124.60 | 121.72 | 123.65 | 120.59 | 31,500 |
25 Mar 2024 | 120.04 | 122.61 | 119.88 | 121.90 | 118.88 | 49,200 |
22 Mar 2024 | 127.91 | 127.91 | 116.97 | 118.07 | 115.14 | 97,200 |
21 Mar 2024 | 131.89 | 132.16 | 130.77 | 130.90 | 127.65 | 13,000 |
20 Mar 2024 | 130.65 | 131.88 | 129.50 | 131.88 | 128.61 | 18,700 |
19 Mar 2024 | 131.48 | 132.29 | 130.76 | 131.35 | 128.09 | 14,800 |
18 Mar 2024 | 131.60 | 131.90 | 130.51 | 130.52 | 127.28 | 14,400 |
15 Mar 2024 | 133.38 | 133.74 | 131.61 | 132.20 | 128.92 | 16,100 |
14 Mar 2024 | 133.68 | 133.83 | 131.79 | 132.70 | 129.41 | 10,900 |
13 Mar 2024 | 134.47 | 134.71 | 133.35 | 133.96 | 130.64 | 11,700 |
12 Mar 2024 | 131.62 | 134.29 | 131.09 | 134.29 | 130.96 | 23,600 |
11 Mar 2024 | 128.06 | 128.52 | 127.25 | 128.05 | 124.88 | 14,100 |
08 Mar 2024 | 129.63 | 129.89 | 128.01 | 128.52 | 125.33 | 15,600 |
07 Mar 2024 | 127.30 | 128.05 | 126.93 | 128.05 | 124.88 | 23,900 |
06 Mar 2024 | 128.09 | 129.10 | 127.90 | 128.81 | 125.62 | 19,900 |
05 Mar 2024 | 127.50 | 128.50 | 126.44 | 126.77 | 123.63 | 21,000 |
04 Mar 2024 | 128.48 | 129.18 | 128.31 | 128.84 | 125.65 | 37,300 |
01 Mar 2024 | 130.00 | 130.63 | 129.40 | 130.04 | 126.82 | 22,800 |
29 Feb 2024 | 130.32 | 131.06 | 128.70 | 129.61 | 126.40 | 19,200 |
28 Feb 2024 | 130.71 | 130.77 | 129.61 | 129.75 | 126.53 | 15,500 |
27 Feb 2024 | 130.91 | 132.19 | 130.79 | 132.02 | 128.75 | 29,700 |
26 Feb 2024 | 131.75 | 132.30 | 131.17 | 132.30 | 129.02 | 27,900 |
23 Feb 2024 | 131.18 | 131.67 | 130.39 | 130.92 | 127.67 | 10,100 |
22 Feb 2024 | 129.46 | 131.01 | 129.34 | 130.52 | 127.28 | 18,600 |
21 Feb 2024 | 128.81 | 129.31 | 128.32 | 128.81 | 125.62 | 63,500 |
20 Feb 2024 | 130.67 | 132.48 | 129.32 | 130.19 | 126.96 | 35,400 |
16 Feb 2024 | 125.26 | 125.96 | 124.96 | 124.98 | 121.88 | 27,900 |
15 Feb 2024 | 124.64 | 125.65 | 124.51 | 125.15 | 122.05 | 28,500 |
14 Feb 2024 | 123.61 | 125.23 | 123.21 | 124.84 | 121.74 | 15,400 |
13 Feb 2024 | 121.06 | 122.90 | 121.06 | 121.88 | 118.86 | 17,900 |
12 Feb 2024 | 125.92 | 126.14 | 125.17 | 125.85 | 122.73 | 29,100 |
09 Feb 2024 | 125.35 | 126.25 | 124.92 | 126.15 | 123.02 | 15,900 |
08 Feb 2024 | 122.34 | 123.22 | 122.24 | 122.95 | 119.90 | 12,400 |
07 Feb 2024 | 121.59 | 122.61 | 121.43 | 122.55 | 119.51 | 23,700 |
06 Feb 2024 | 122.03 | 122.75 | 121.53 | 122.75 | 119.71 | 24,600 |
05 Feb 2024 | 120.95 | 122.19 | 120.05 | 122.03 | 119.00 | 50,700 |
02 Feb 2024 | 123.04 | 123.04 | 121.37 | 121.41 | 118.40 | 32,100 |
01 Feb 2024 | 124.35 | 126.00 | 123.65 | 125.18 | 122.08 | 53,600 |
31 Jan 2024 | 118.69 | 119.31 | 117.04 | 117.65 | 114.73 | 35,400 |
30 Jan 2024 | 117.87 | 118.11 | 116.66 | 117.24 | 114.33 | 34,700 |
29 Jan 2024 | 116.01 | 117.51 | 115.84 | 117.09 | 114.19 | 124,900 |
26 Jan 2024 | 117.17 | 117.47 | 116.28 | 116.62 | 113.73 | 25,600 |
25 Jan 2024 | 116.72 | 116.72 | 115.78 | 116.17 | 113.29 | 103,600 |
24 Jan 2024 | 118.69 | 119.04 | 117.25 | 117.49 | 114.58 | 412,400 |
23 Jan 2024 | 116.99 | 117.97 | 116.95 | 117.97 | 115.05 | 83,900 |
22 Jan 2024 | 115.95 | 116.95 | 115.76 | 115.90 | 113.03 | 40,400 |
19 Jan 2024 | 114.78 | 114.79 | 113.61 | 114.77 | 111.92 | 21,400 |
18 Jan 2024 | 114.85 | 115.39 | 114.19 | 114.79 | 111.94 | 29,700 |
17 Jan 2024 | 110.22 | 111.26 | 109.72 | 111.26 | 108.50 | 26,800 |
16 Jan 2024 | 109.91 | 111.08 | 109.62 | 110.71 | 107.97 | 41,900 |
12 Jan 2024 | 112.36 | 112.45 | 110.59 | 110.77 | 108.02 | 27,800 |
11 Jan 2024 | 114.12 | 114.66 | 112.49 | 114.32 | 111.49 | 34,200 |
10 Jan 2024 | 113.93 | 115.17 | 113.68 | 114.70 | 111.86 | 31,500 |
09 Jan 2024 | 113.84 | 115.19 | 113.79 | 115.17 | 112.31 | 32,600 |
08 Jan 2024 | 113.38 | 115.70 | 113.32 | 115.70 | 112.83 | 74,300 |
05 Jan 2024 | 114.89 | 115.16 | 113.40 | 113.80 | 110.98 | 36,900 |
04 Jan 2024 | 114.72 | 116.19 | 114.56 | 115.80 | 112.93 | 70,400 |
03 Jan 2024 | 116.29 | 117.17 | 115.59 | 116.69 | 113.80 | 12,700 |
02 Jan 2024 | 118.93 | 118.97 | 117.54 | 117.60 | 114.68 | 33,200 |
29 Dec 2023 | 120.09 | 120.54 | 119.19 | 119.41 | 116.45 | 13,800 |
28 Dec 2023 | 120.38 | 121.06 | 119.89 | 119.89 | 116.92 | 24,500 |
27 Dec 2023 | 120.00 | 121.32 | 119.86 | 120.58 | 117.59 | 19,800 |
26 Dec 2023 | 117.97 | 120.23 | 117.21 | 120.13 | 117.15 | 23,900 |
22 Dec 2023 | 119.61 | 119.98 | 118.48 | 119.36 | 116.40 | 27,100 |
21 Dec 2023 | 118.60 | 119.63 | 117.83 | 119.21 | 116.25 | 68,700 |
20 Dec 2023 | 118.28 | 119.25 | 116.81 | 117.49 | 114.58 | 34,800 |
19 Dec 2023 | 117.64 | 118.75 | 117.51 | 118.75 | 115.81 | 62,600 |
18 Dec 2023 | 116.03 | 116.98 | 115.28 | 116.96 | 114.06 | 160,500 |
15 Dec 2023 | 115.65 | 116.16 | 114.56 | 115.05 | 112.19 | 124,200 |
14 Dec 2023 | 115.00 | 115.64 | 113.75 | 114.39 | 111.55 | 203,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |