Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 122.49 | 124.08 | 122.06 | 122.23 | 122.23 | 17,900 |
30 Apr 2024 | 124.09 | 124.38 | 122.56 | 122.59 | 122.59 | 19,500 |
29 Apr 2024 | 124.66 | 124.70 | 123.95 | 124.54 | 124.54 | 9,500 |
26 Apr 2024 | 123.83 | 124.49 | 123.83 | 124.19 | 124.19 | 13,900 |
25 Apr 2024 | 121.85 | 123.18 | 121.71 | 122.90 | 122.90 | 14,100 |
24 Apr 2024 | 123.75 | 123.92 | 122.95 | 123.49 | 123.49 | 18,500 |
23 Apr 2024 | 122.55 | 123.64 | 122.55 | 123.50 | 123.50 | 15,000 |
22 Apr 2024 | 121.58 | 122.59 | 120.99 | 121.97 | 121.97 | 18,600 |
19 Apr 2024 | 121.79 | 121.97 | 120.56 | 120.85 | 120.85 | 24,800 |
18 Apr 2024 | 122.41 | 122.98 | 121.73 | 121.95 | 121.95 | 29,200 |
17 Apr 2024 | 123.35 | 123.45 | 121.95 | 122.13 | 122.13 | 47,700 |
16 Apr 2024 | 123.25 | 123.46 | 122.57 | 122.92 | 122.92 | 24,500 |
15 Apr 2024 | 125.52 | 125.74 | 122.98 | 123.15 | 123.15 | 41,700 |
12 Apr 2024 | 125.64 | 125.91 | 124.40 | 124.72 | 124.72 | 21,100 |
11 Apr 2024 | 126.20 | 126.85 | 125.34 | 126.55 | 126.55 | 22,300 |
10 Apr 2024 | 125.33 | 126.04 | 125.28 | 125.75 | 125.75 | 33,700 |
09 Apr 2024 | 127.23 | 127.33 | 125.87 | 127.00 | 127.00 | 28,200 |
08 Apr 2024 | 126.94 | 127.16 | 126.77 | 126.88 | 126.88 | 16,600 |
05 Apr 2024 | 125.84 | 127.23 | 125.56 | 126.78 | 126.78 | 17,700 |
04 Apr 2024 | 128.08 | 128.10 | 125.49 | 125.50 | 125.50 | 22,200 |
03 Apr 2024 | 126.41 | 127.37 | 126.41 | 127.04 | 127.04 | 24,900 |
02 Apr 2024 | 126.59 | 126.90 | 126.29 | 126.84 | 126.84 | 48,200 |
01 Apr 2024 | 128.14 | 128.28 | 127.49 | 127.71 | 127.71 | 148,900 |
28 Mar 2024 | 128.01 | 128.29 | 128.00 | 128.09 | 128.09 | 24,200 |
27 Mar 2024 | 127.69 | 128.04 | 127.15 | 128.04 | 128.04 | 17,900 |
26 Mar 2024 | 127.58 | 127.58 | 126.82 | 126.91 | 126.91 | 46,200 |
25 Mar 2024 | 127.04 | 127.41 | 127.04 | 127.17 | 127.17 | 31,500 |
22 Mar 2024 | 127.79 | 127.79 | 127.35 | 127.52 | 127.52 | 14,600 |
21 Mar 2024 | 128.12 | 128.16 | 127.75 | 127.75 | 127.75 | 30,200 |
21 Mar 2024 | 0.33 Dividend | |||||
20 Mar 2024 | 126.32 | 127.60 | 126.21 | 127.59 | 127.26 | 22,300 |
19 Mar 2024 | 125.21 | 126.34 | 125.20 | 126.25 | 125.92 | 19,200 |
18 Mar 2024 | 125.78 | 126.14 | 125.58 | 125.59 | 125.27 | 26,100 |
15 Mar 2024 | 125.12 | 125.37 | 124.66 | 124.86 | 124.54 | 24,600 |
14 Mar 2024 | 126.43 | 126.43 | 125.03 | 125.72 | 125.39 | 22,700 |
13 Mar 2024 | 126.50 | 126.50 | 125.90 | 126.18 | 125.85 | 21,000 |
12 Mar 2024 | 125.57 | 126.46 | 125.10 | 126.36 | 126.03 | 22,500 |
11 Mar 2024 | 124.80 | 125.14 | 124.58 | 125.05 | 124.73 | 18,400 |
08 Mar 2024 | 126.35 | 126.83 | 125.12 | 125.25 | 124.93 | 33,200 |
07 Mar 2024 | 125.56 | 126.10 | 125.54 | 126.03 | 125.70 | 26,300 |
06 Mar 2024 | 124.98 | 125.22 | 124.42 | 124.73 | 124.41 | 35,500 |
05 Mar 2024 | 124.92 | 124.92 | 123.50 | 124.05 | 123.73 | 27,900 |
04 Mar 2024 | 125.33 | 125.74 | 125.26 | 125.28 | 124.96 | 26,900 |
01 Mar 2024 | 124.41 | 125.46 | 124.39 | 125.44 | 125.12 | 32,500 |
29 Feb 2024 | 124.33 | 124.63 | 123.56 | 124.23 | 123.91 | 35,700 |
28 Feb 2024 | 123.70 | 123.90 | 123.56 | 123.79 | 123.47 | 20,800 |
27 Feb 2024 | 123.94 | 123.98 | 123.54 | 123.97 | 123.65 | 16,000 |
26 Feb 2024 | 124.28 | 124.28 | 123.68 | 123.68 | 123.36 | 105,000 |
23 Feb 2024 | 124.32 | 124.52 | 123.87 | 124.10 | 123.78 | 21,800 |
22 Feb 2024 | 123.12 | 124.09 | 122.90 | 123.92 | 123.60 | 34,200 |
21 Feb 2024 | 120.99 | 121.44 | 120.67 | 121.40 | 121.09 | 27,900 |
20 Feb 2024 | 121.70 | 121.70 | 120.87 | 121.37 | 121.06 | 26,500 |
16 Feb 2024 | 122.64 | 122.99 | 122.11 | 122.14 | 121.82 | 33,000 |
15 Feb 2024 | 122.18 | 122.80 | 122.11 | 122.78 | 122.46 | 27,200 |
14 Feb 2024 | 121.56 | 122.02 | 120.95 | 121.98 | 121.66 | 30,000 |
13 Feb 2024 | 120.69 | 121.16 | 119.89 | 120.65 | 120.34 | 36,900 |
12 Feb 2024 | 122.38 | 123.07 | 122.37 | 122.42 | 122.10 | 45,000 |
09 Feb 2024 | 121.92 | 122.55 | 121.92 | 122.49 | 122.17 | 21,900 |
08 Feb 2024 | 121.44 | 121.77 | 121.44 | 121.74 | 121.43 | 18,000 |
07 Feb 2024 | 121.05 | 121.64 | 121.00 | 121.54 | 121.23 | 16,300 |
06 Feb 2024 | 120.39 | 120.54 | 120.10 | 120.54 | 120.23 | 23,900 |
05 Feb 2024 | 120.60 | 120.60 | 119.58 | 120.20 | 119.89 | 28,200 |
02 Feb 2024 | 119.58 | 121.00 | 119.50 | 120.64 | 120.33 | 26,200 |
01 Feb 2024 | 118.44 | 119.44 | 118.22 | 119.44 | 119.13 | 16,100 |
31 Jan 2024 | 119.34 | 119.51 | 117.97 | 118.01 | 117.70 | 20,400 |
30 Jan 2024 | 120.03 | 120.09 | 119.83 | 119.97 | 119.66 | 19,900 |
29 Jan 2024 | 119.20 | 120.07 | 119.00 | 120.04 | 119.73 | 43,200 |
26 Jan 2024 | 119.09 | 119.44 | 118.87 | 119.05 | 118.74 | 30,100 |
25 Jan 2024 | 119.16 | 119.25 | 118.62 | 119.11 | 118.80 | 23,500 |
24 Jan 2024 | 119.19 | 119.41 | 118.47 | 118.51 | 118.20 | 35,400 |
23 Jan 2024 | 118.28 | 118.55 | 118.09 | 118.50 | 118.19 | 26,700 |
22 Jan 2024 | 118.39 | 118.61 | 118.08 | 118.22 | 117.91 | 28,300 |
19 Jan 2024 | 116.58 | 117.87 | 116.49 | 117.79 | 117.49 | 35,100 |
18 Jan 2024 | 115.86 | 116.42 | 115.39 | 116.39 | 116.09 | 80,600 |
17 Jan 2024 | 115.28 | 115.48 | 114.89 | 115.35 | 115.05 | 23,900 |
16 Jan 2024 | 116.25 | 116.43 | 115.67 | 116.06 | 115.76 | 66,600 |
12 Jan 2024 | 116.81 | 117.05 | 116.26 | 116.50 | 116.20 | 26,600 |
11 Jan 2024 | 116.80 | 116.81 | 115.48 | 116.53 | 116.23 | 20,700 |
10 Jan 2024 | 115.94 | 116.73 | 115.90 | 116.59 | 116.29 | 27,900 |
09 Jan 2024 | 115.50 | 116.15 | 115.32 | 115.92 | 115.62 | 18,000 |
08 Jan 2024 | 114.65 | 116.16 | 114.61 | 116.11 | 115.81 | 26,900 |
05 Jan 2024 | 114.33 | 115.06 | 114.17 | 114.47 | 114.17 | 22,000 |
04 Jan 2024 | 114.43 | 115.13 | 114.26 | 114.26 | 113.96 | 18,300 |
03 Jan 2024 | 115.03 | 115.21 | 114.53 | 114.61 | 114.31 | 107,800 |
02 Jan 2024 | 115.79 | 115.95 | 115.18 | 115.63 | 115.33 | 71,800 |
29 Dec 2023 | 116.88 | 116.93 | 116.07 | 116.53 | 116.23 | 26,300 |
28 Dec 2023 | 116.91 | 117.05 | 116.82 | 116.88 | 116.58 | 23,900 |
27 Dec 2023 | 116.70 | 116.89 | 116.48 | 116.81 | 116.51 | 33,600 |
26 Dec 2023 | 116.14 | 116.81 | 116.14 | 116.62 | 116.32 | 25,700 |
22 Dec 2023 | 116.14 | 116.49 | 115.64 | 116.12 | 115.82 | 21,100 |
21 Dec 2023 | 115.36 | 115.90 | 114.92 | 115.90 | 115.60 | 22,100 |
20 Dec 2023 | 116.18 | 116.60 | 114.61 | 114.61 | 114.31 | 35,300 |
20 Dec 2023 | 0.462 Dividend | |||||
19 Dec 2023 | 116.35 | 116.88 | 116.29 | 116.88 | 116.12 | 21,800 |
18 Dec 2023 | 115.88 | 116.29 | 115.83 | 116.10 | 115.34 | 38,300 |
15 Dec 2023 | 115.49 | 115.76 | 115.23 | 115.50 | 114.75 | 49,300 |
14 Dec 2023 | 115.78 | 116.09 | 115.00 | 115.68 | 114.92 | 41,000 |
13 Dec 2023 | 113.43 | 115.17 | 113.41 | 115.04 | 114.29 | 51,300 |
12 Dec 2023 | 112.90 | 113.43 | 112.64 | 113.39 | 112.65 | 21,100 |
11 Dec 2023 | 112.37 | 112.98 | 112.37 | 112.95 | 112.21 | 68,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |