Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 114.40 | 116.05 | 114.10 | 115.85 | 115.85 | 1,101,062 |
30 Apr 2024 | 118.95 | 119.35 | 114.50 | 116.75 | 116.75 | 4,813,639 |
30 Apr 2024 | 0.13 Dividend | |||||
29 Apr 2024 | 120.70 | 121.45 | 119.85 | 120.50 | 120.37 | 2,593,065 |
26 Apr 2024 | 119.00 | 122.00 | 116.65 | 120.20 | 120.07 | 5,764,025 |
25 Apr 2024 | 121.50 | 124.00 | 120.75 | 122.05 | 121.92 | 3,396,570 |
24 Apr 2024 | 123.95 | 124.90 | 122.35 | 122.85 | 122.72 | 3,076,900 |
23 Apr 2024 | 121.40 | 123.15 | 120.75 | 122.90 | 122.77 | 2,317,131 |
22 Apr 2024 | 120.85 | 122.00 | 120.55 | 120.55 | 120.42 | 2,073,157 |
19 Apr 2024 | 120.50 | 120.90 | 119.95 | 120.40 | 120.27 | 2,435,950 |
18 Apr 2024 | 121.55 | 122.05 | 120.60 | 121.70 | 121.57 | 2,658,417 |
17 Apr 2024 | 122.10 | 123.20 | 121.70 | 121.70 | 121.57 | 2,311,450 |
16 Apr 2024 | 122.20 | 123.05 | 120.45 | 122.10 | 121.97 | 3,219,892 |
15 Apr 2024 | 124.35 | 127.05 | 124.05 | 124.70 | 124.57 | 1,838,705 |
12 Apr 2024 | 125.00 | 126.35 | 124.05 | 124.30 | 124.17 | 2,006,948 |
11 Apr 2024 | 123.15 | 124.90 | 122.05 | 123.60 | 123.47 | 2,271,385 |
10 Apr 2024 | 123.95 | 125.15 | 122.40 | 123.25 | 123.12 | 1,727,099 |
09 Apr 2024 | 123.65 | 124.60 | 122.65 | 123.35 | 123.22 | 1,863,274 |
08 Apr 2024 | 123.10 | 124.10 | 122.35 | 124.10 | 123.97 | 2,307,784 |
05 Apr 2024 | 124.00 | 124.30 | 122.35 | 123.05 | 122.92 | 2,589,243 |
04 Apr 2024 | 125.60 | 125.95 | 124.60 | 125.65 | 125.51 | 1,397,475 |
03 Apr 2024 | 124.15 | 125.85 | 122.70 | 125.60 | 125.46 | 2,683,876 |
02 Apr 2024 | 127.00 | 129.35 | 126.20 | 126.85 | 126.71 | 2,724,119 |
28 Mar 2024 | 127.80 | 128.45 | 126.40 | 126.70 | 126.56 | 1,248,780 |
27 Mar 2024 | 128.40 | 128.55 | 127.10 | 127.25 | 127.11 | 2,677,239 |
26 Mar 2024 | 125.70 | 128.50 | 125.35 | 128.05 | 127.91 | 3,082,912 |
25 Mar 2024 | 127.15 | 127.50 | 125.30 | 126.05 | 125.91 | 2,393,971 |
22 Mar 2024 | 127.15 | 127.95 | 126.60 | 127.60 | 127.46 | 1,769,047 |
21 Mar 2024 | 126.10 | 127.70 | 125.55 | 127.70 | 127.56 | 2,993,895 |
20 Mar 2024 | 124.95 | 125.95 | 124.05 | 124.95 | 124.82 | 1,735,946 |
19 Mar 2024 | 124.20 | 125.10 | 123.60 | 124.95 | 124.82 | 1,941,311 |
18 Mar 2024 | 125.55 | 125.95 | 124.45 | 124.45 | 124.32 | 1,861,394 |
15 Mar 2024 | 125.20 | 126.55 | 125.00 | 125.50 | 125.36 | 5,191,743 |
14 Mar 2024 | 126.20 | 126.60 | 124.55 | 125.30 | 125.16 | 2,659,371 |
13 Mar 2024 | 126.85 | 127.15 | 125.30 | 125.85 | 125.71 | 3,335,655 |
12 Mar 2024 | 125.60 | 127.05 | 125.10 | 126.55 | 126.41 | 3,356,442 |
11 Mar 2024 | 122.90 | 125.45 | 122.85 | 124.85 | 124.72 | 3,187,591 |
08 Mar 2024 | 121.60 | 124.75 | 121.60 | 123.90 | 123.77 | 3,314,544 |
07 Mar 2024 | 120.20 | 122.25 | 119.50 | 121.65 | 121.52 | 1,918,330 |
06 Mar 2024 | 118.40 | 120.80 | 118.05 | 120.75 | 120.62 | 2,699,533 |
05 Mar 2024 | 121.00 | 121.25 | 118.40 | 118.70 | 118.57 | 3,569,762 |
04 Mar 2024 | 122.40 | 122.40 | 121.10 | 121.60 | 121.47 | 1,583,773 |
01 Mar 2024 | 122.00 | 122.85 | 121.60 | 122.15 | 122.02 | 2,348,877 |
29 Feb 2024 | 120.25 | 121.45 | 120.00 | 121.35 | 121.22 | 4,822,771 |
28 Feb 2024 | 120.25 | 121.25 | 119.50 | 120.10 | 119.97 | 2,818,685 |
27 Feb 2024 | 122.10 | 122.40 | 120.85 | 121.15 | 121.02 | 2,315,177 |
26 Feb 2024 | 121.75 | 123.00 | 121.40 | 122.05 | 121.92 | 2,308,275 |
23 Feb 2024 | 118.70 | 121.85 | 118.70 | 121.75 | 121.62 | 3,692,534 |
22 Feb 2024 | 119.45 | 120.30 | 117.30 | 118.55 | 118.42 | 3,277,380 |
21 Feb 2024 | 117.55 | 118.25 | 116.40 | 117.15 | 117.02 | 2,539,160 |
20 Feb 2024 | 117.90 | 118.05 | 116.75 | 117.55 | 117.42 | 2,328,387 |
19 Feb 2024 | 117.35 | 118.05 | 116.20 | 117.90 | 117.77 | 2,069,107 |
16 Feb 2024 | 117.05 | 118.60 | 116.60 | 118.25 | 118.12 | 3,436,713 |
15 Feb 2024 | 116.85 | 117.35 | 115.70 | 116.60 | 116.47 | 4,188,325 |
14 Feb 2024 | 114.15 | 115.10 | 114.00 | 115.05 | 114.93 | 3,101,345 |
13 Feb 2024 | 116.70 | 116.70 | 113.95 | 114.50 | 114.38 | 2,916,657 |
12 Feb 2024 | 118.20 | 118.20 | 117.15 | 117.40 | 117.27 | 2,022,033 |
09 Feb 2024 | 117.85 | 117.95 | 116.25 | 117.10 | 116.97 | 3,005,660 |
08 Feb 2024 | 118.15 | 118.55 | 117.55 | 117.85 | 117.72 | 2,433,446 |
07 Feb 2024 | 118.20 | 118.35 | 117.10 | 117.90 | 117.77 | 3,822,328 |
06 Feb 2024 | 117.35 | 118.25 | 117.15 | 117.90 | 117.77 | 2,404,359 |
05 Feb 2024 | 117.45 | 117.85 | 116.35 | 117.05 | 116.92 | 2,811,650 |
02 Feb 2024 | 118.45 | 118.95 | 116.15 | 117.45 | 117.32 | 5,004,661 |
01 Feb 2024 | 119.00 | 121.45 | 117.50 | 118.10 | 117.97 | 6,394,994 |
31 Jan 2024 | 113.85 | 114.30 | 113.35 | 114.00 | 113.88 | 5,266,399 |
30 Jan 2024 | 115.90 | 116.00 | 114.00 | 114.15 | 114.03 | 2,174,809 |
29 Jan 2024 | 115.00 | 115.75 | 114.10 | 115.25 | 115.13 | 3,398,328 |
26 Jan 2024 | 115.25 | 115.95 | 113.80 | 115.70 | 115.58 | 2,568,053 |
25 Jan 2024 | 114.30 | 115.80 | 113.70 | 115.10 | 114.98 | 2,776,163 |
24 Jan 2024 | 115.10 | 115.65 | 113.85 | 114.20 | 114.08 | 1,945,338 |
23 Jan 2024 | 114.05 | 114.15 | 112.80 | 113.40 | 113.28 | 2,834,259 |
22 Jan 2024 | 113.80 | 115.45 | 113.75 | 114.70 | 114.58 | 3,394,073 |
19 Jan 2024 | 113.15 | 113.65 | 111.90 | 112.75 | 112.63 | 2,676,979 |
18 Jan 2024 | 113.50 | 113.60 | 112.50 | 112.70 | 112.58 | 3,558,532 |
17 Jan 2024 | 113.05 | 113.75 | 112.20 | 112.95 | 112.83 | 3,597,297 |
16 Jan 2024 | 114.00 | 114.95 | 113.50 | 114.70 | 114.58 | 2,852,199 |
15 Jan 2024 | 114.60 | 115.00 | 114.20 | 114.50 | 114.38 | 1,775,218 |
12 Jan 2024 | 115.70 | 116.45 | 115.20 | 116.30 | 116.17 | 3,484,662 |
11 Jan 2024 | 117.60 | 118.75 | 114.65 | 114.95 | 114.83 | 3,670,253 |
10 Jan 2024 | 117.15 | 117.15 | 116.20 | 116.60 | 116.47 | 1,857,969 |
09 Jan 2024 | 118.20 | 118.55 | 116.35 | 117.00 | 116.87 | 2,793,947 |
08 Jan 2024 | 117.45 | 118.20 | 115.55 | 118.10 | 117.97 | 1,834,061 |
05 Jan 2024 | 116.90 | 117.30 | 116.10 | 116.30 | 116.17 | 1,173,166 |
04 Jan 2024 | 117.10 | 117.70 | 115.90 | 116.85 | 116.72 | 3,090,922 |
03 Jan 2024 | 119.25 | 119.50 | 116.05 | 116.85 | 116.72 | 3,291,674 |
02 Jan 2024 | 121.45 | 121.70 | 119.25 | 119.45 | 119.32 | 2,316,101 |
29 Dec 2023 | 120.85 | 121.85 | 120.55 | 120.95 | 120.82 | 2,430,850 |
28 Dec 2023 | 120.05 | 120.90 | 120.00 | 120.60 | 120.47 | 1,858,000 |
27 Dec 2023 | 119.30 | 120.80 | 118.95 | 120.25 | 120.12 | 2,045,865 |
22 Dec 2023 | 118.10 | 120.05 | 117.80 | 119.30 | 119.17 | 2,126,581 |
21 Dec 2023 | 119.75 | 120.00 | 117.90 | 118.65 | 118.52 | 2,560,686 |
20 Dec 2023 | 120.00 | 121.05 | 119.65 | 120.40 | 120.27 | 4,976,279 |
19 Dec 2023 | 119.35 | 120.85 | 119.00 | 120.05 | 119.92 | 4,052,512 |
18 Dec 2023 | 120.35 | 121.15 | 118.75 | 118.75 | 118.62 | 4,036,133 |
15 Dec 2023 | 119.30 | 121.95 | 119.25 | 121.95 | 121.82 | 10,866,289 |
14 Dec 2023 | 118.45 | 119.95 | 118.40 | 118.95 | 118.82 | 5,693,603 |
13 Dec 2023 | 116.75 | 117.65 | 116.05 | 116.05 | 115.92 | 4,712,535 |
12 Dec 2023 | 115.85 | 117.15 | 115.80 | 116.45 | 116.32 | 4,634,596 |
11 Dec 2023 | 115.15 | 117.00 | 114.65 | 116.50 | 116.37 | 5,972,485 |
08 Dec 2023 | 109.00 | 116.25 | 108.75 | 115.70 | 115.58 | 7,481,380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |