Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 116.00 | 119.00 | 115.59 | 118.20 | 118.20 | 1,981,586 |
03 May 2024 | 113.40 | 117.20 | 111.85 | 116.00 | 116.00 | 567,380 |
02 May 2024 | 122.80 | 122.60 | 112.00 | 112.00 | 112.00 | 984,701 |
01 May 2024 | 118.40 | 119.00 | 116.40 | 118.40 | 118.40 | 741,987 |
30 Apr 2024 | 119.00 | 119.80 | 117.80 | 118.60 | 118.60 | 783,635 |
29 Apr 2024 | 120.00 | 120.00 | 118.60 | 119.00 | 119.00 | 3,170,599 |
26 Apr 2024 | 121.00 | 121.00 | 119.34 | 119.60 | 119.60 | 3,764,016 |
25 Apr 2024 | 118.40 | 120.20 | 117.00 | 119.40 | 119.40 | 3,338,818 |
24 Apr 2024 | 120.80 | 122.20 | 117.51 | 117.80 | 117.80 | 2,441,587 |
23 Apr 2024 | 119.20 | 119.80 | 118.00 | 118.80 | 118.80 | 593,224 |
22 Apr 2024 | 121.40 | 122.40 | 117.80 | 118.80 | 118.80 | 941,197 |
19 Apr 2024 | 121.20 | 122.00 | 117.00 | 119.60 | 119.60 | 452,753 |
18 Apr 2024 | 115.00 | 122.80 | 115.00 | 118.40 | 118.40 | 236,705 |
17 Apr 2024 | 114.40 | 121.11 | 114.40 | 118.60 | 118.60 | 447,553 |
16 Apr 2024 | 117.00 | 119.20 | 115.20 | 115.40 | 115.40 | 524,771 |
15 Apr 2024 | 122.80 | 123.42 | 118.40 | 118.60 | 118.60 | 392,441 |
12 Apr 2024 | 121.20 | 123.57 | 119.00 | 123.20 | 123.20 | 536,645 |
11 Apr 2024 | 119.40 | 121.40 | 117.93 | 119.00 | 119.00 | 248,221 |
10 Apr 2024 | 120.00 | 121.40 | 117.00 | 117.40 | 117.40 | 330,223 |
09 Apr 2024 | 120.00 | 125.00 | 118.60 | 119.20 | 119.20 | 473,314 |
08 Apr 2024 | 117.60 | 126.80 | 117.60 | 119.60 | 119.60 | 557,029 |
05 Apr 2024 | 121.80 | 121.80 | 117.60 | 117.60 | 117.60 | 764,904 |
04 Apr 2024 | 119.60 | 123.80 | 117.56 | 121.80 | 121.80 | 712,833 |
03 Apr 2024 | 122.40 | 124.00 | 117.20 | 119.80 | 119.80 | 1,389,245 |
02 Apr 2024 | 134.60 | 134.89 | 122.40 | 122.40 | 122.40 | 2,200,661 |
28 Mar 2024 | 140.00 | 141.00 | 131.20 | 133.00 | 133.00 | 1,886,466 |
28 Mar 2024 | 10.4814 Dividend | |||||
27 Mar 2024 | 143.60 | 151.80 | 139.00 | 145.60 | 135.12 | 2,183,994 |
26 Mar 2024 | 142.00 | 146.56 | 141.80 | 142.20 | 131.96 | 1,104,447 |
25 Mar 2024 | 141.20 | 145.20 | 141.20 | 144.60 | 134.19 | 1,254,233 |
22 Mar 2024 | 144.80 | 144.80 | 140.60 | 142.00 | 131.78 | 594,324 |
21 Mar 2024 | 140.80 | 150.20 | 134.80 | 142.60 | 132.33 | 1,092,151 |
20 Mar 2024 | 139.00 | 143.80 | 138.00 | 139.20 | 129.18 | 76,430 |
19 Mar 2024 | 138.60 | 141.09 | 138.00 | 139.40 | 129.36 | 410,822 |
18 Mar 2024 | 140.00 | 141.80 | 136.80 | 138.80 | 128.81 | 241,136 |
15 Mar 2024 | 140.00 | 140.63 | 135.60 | 138.60 | 128.62 | 205,824 |
14 Mar 2024 | 138.00 | 139.80 | 137.60 | 138.60 | 128.62 | 111,624 |
13 Mar 2024 | 137.00 | 138.80 | 136.00 | 137.60 | 127.69 | 301,507 |
12 Mar 2024 | 134.00 | 137.20 | 134.00 | 135.80 | 126.02 | 287,928 |
11 Mar 2024 | 141.40 | 141.60 | 133.20 | 134.60 | 124.91 | 287,977 |
08 Mar 2024 | 143.80 | 143.80 | 135.20 | 136.80 | 126.95 | 219,037 |
07 Mar 2024 | 139.80 | 140.60 | 136.52 | 138.60 | 128.62 | 264,742 |
06 Mar 2024 | 140.00 | 142.20 | 138.27 | 139.60 | 129.55 | 620,619 |
05 Mar 2024 | 138.40 | 139.80 | 137.20 | 138.60 | 128.62 | 514,898 |
04 Mar 2024 | 143.20 | 144.00 | 137.60 | 138.80 | 128.81 | 221,333 |
01 Mar 2024 | 134.40 | 142.20 | 133.20 | 142.00 | 131.78 | 339,584 |
29 Feb 2024 | 137.00 | 138.00 | 135.80 | 137.60 | 127.69 | 221,396 |
28 Feb 2024 | 135.00 | 137.79 | 131.20 | 136.40 | 126.58 | 170,863 |
27 Feb 2024 | 133.20 | 137.56 | 131.98 | 136.60 | 126.77 | 420,834 |
26 Feb 2024 | 132.20 | 140.80 | 131.00 | 133.00 | 123.43 | 303,273 |
23 Feb 2024 | 137.00 | 138.40 | 132.00 | 132.60 | 123.05 | 405,047 |
22 Feb 2024 | 138.60 | 139.85 | 135.60 | 136.80 | 126.95 | 252,647 |
21 Feb 2024 | 139.00 | 142.00 | 135.00 | 138.60 | 128.62 | 304,913 |
20 Feb 2024 | 138.00 | 139.00 | 135.80 | 137.40 | 127.51 | 407,770 |
19 Feb 2024 | 137.00 | 140.20 | 135.00 | 136.40 | 126.58 | 389,667 |
16 Feb 2024 | 136.60 | 139.87 | 133.60 | 137.40 | 127.51 | 362,176 |
15 Feb 2024 | 129.40 | 137.00 | 129.40 | 136.20 | 126.40 | 841,733 |
14 Feb 2024 | 127.00 | 129.80 | 124.60 | 129.40 | 120.08 | 399,302 |
13 Feb 2024 | 128.00 | 132.20 | 127.40 | 127.40 | 118.23 | 287,460 |
12 Feb 2024 | 123.20 | 132.40 | 123.20 | 131.00 | 121.57 | 225,203 |
09 Feb 2024 | 131.00 | 135.00 | 128.60 | 129.00 | 119.71 | 239,619 |
08 Feb 2024 | 134.00 | 138.80 | 130.00 | 131.80 | 122.31 | 314,176 |
07 Feb 2024 | 134.80 | 138.79 | 131.60 | 131.60 | 122.13 | 323,392 |
06 Feb 2024 | 136.00 | 136.11 | 128.40 | 132.40 | 122.87 | 457,277 |
05 Feb 2024 | 138.00 | 139.00 | 129.80 | 129.80 | 120.46 | 778,972 |
02 Feb 2024 | 136.60 | 138.40 | 135.00 | 135.80 | 126.02 | 419,010 |
01 Feb 2024 | 138.20 | 140.40 | 135.60 | 135.60 | 125.84 | 388,593 |
31 Jan 2024 | 139.60 | 141.00 | 136.60 | 137.20 | 127.32 | 355,094 |
30 Jan 2024 | 141.00 | 143.60 | 139.40 | 139.40 | 129.36 | 602,278 |
29 Jan 2024 | 144.00 | 146.40 | 142.20 | 142.80 | 132.52 | 714,773 |
26 Jan 2024 | 140.40 | 143.00 | 139.12 | 142.60 | 132.33 | 134,204 |
25 Jan 2024 | 140.40 | 140.80 | 138.00 | 139.20 | 129.18 | 121,548 |
24 Jan 2024 | 136.80 | 140.40 | 136.80 | 138.00 | 128.07 | 201,515 |
23 Jan 2024 | 140.00 | 140.80 | 137.40 | 138.80 | 128.81 | 578,665 |
22 Jan 2024 | 138.00 | 141.20 | 135.60 | 136.60 | 126.77 | 503,702 |
19 Jan 2024 | 139.00 | 140.92 | 136.20 | 138.80 | 128.81 | 447,217 |
18 Jan 2024 | 141.80 | 141.80 | 137.40 | 138.00 | 128.07 | 725,932 |
17 Jan 2024 | 141.20 | 141.40 | 137.20 | 138.00 | 128.07 | 588,218 |
16 Jan 2024 | 138.00 | 142.60 | 138.00 | 141.80 | 131.59 | 220,461 |
15 Jan 2024 | 141.00 | 150.60 | 139.00 | 140.60 | 130.48 | 260,260 |
12 Jan 2024 | 144.60 | 145.00 | 142.40 | 142.60 | 132.33 | 416,060 |
11 Jan 2024 | 143.80 | 144.40 | 140.00 | 143.00 | 132.71 | 275,983 |
10 Jan 2024 | 142.80 | 144.20 | 140.40 | 141.20 | 131.04 | 444,193 |
09 Jan 2024 | 142.60 | 142.60 | 138.60 | 142.60 | 132.33 | 257,398 |
08 Jan 2024 | 143.40 | 143.44 | 139.40 | 139.40 | 129.36 | 352,792 |
05 Jan 2024 | 142.40 | 144.90 | 137.40 | 142.20 | 131.96 | 720,138 |
04 Jan 2024 | 142.40 | 145.60 | 141.87 | 143.20 | 132.89 | 238,006 |
03 Jan 2024 | 145.40 | 147.81 | 143.00 | 143.80 | 133.45 | 161,682 |
02 Jan 2024 | 144.40 | 148.00 | 143.60 | 145.40 | 134.93 | 376,196 |
29 Dec 2023 | 148.80 | 151.80 | 141.20 | 144.20 | 133.82 | 723,187 |
28 Dec 2023 | 154.00 | 154.00 | 145.40 | 147.20 | 136.60 | 490,639 |
27 Dec 2023 | 146.00 | 151.00 | 144.80 | 146.40 | 135.86 | 731,005 |
22 Dec 2023 | 152.20 | 152.20 | 143.80 | 145.80 | 135.30 | 181,574 |
21 Dec 2023 | 146.00 | 148.04 | 143.00 | 146.60 | 136.05 | 875,349 |
20 Dec 2023 | 145.80 | 150.46 | 143.60 | 147.20 | 136.60 | 835,032 |
19 Dec 2023 | 144.00 | 146.20 | 143.50 | 144.00 | 133.63 | 359,926 |
18 Dec 2023 | 140.00 | 152.00 | 140.00 | 144.80 | 134.38 | 618,124 |
15 Dec 2023 | 150.00 | 152.00 | 143.60 | 143.60 | 133.26 | 252,435 |
14 Dec 2023 | 143.60 | 148.80 | 141.20 | 148.00 | 137.35 | 228,345 |
13 Dec 2023 | 142.00 | 144.40 | 140.00 | 141.60 | 131.41 | 256,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |