Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 131.50 | 132.34 | 131.28 | 131.58 | 131.58 | 741,900 |
27 Mar 2024 | 130.16 | 132.06 | 130.16 | 130.80 | 130.80 | 693,800 |
26 Mar 2024 | 130.14 | 130.31 | 128.73 | 128.83 | 128.83 | 549,800 |
25 Mar 2024 | 131.14 | 131.65 | 129.94 | 130.00 | 130.00 | 311,500 |
22 Mar 2024 | 133.06 | 133.16 | 130.34 | 130.85 | 130.85 | 485,800 |
21 Mar 2024 | 131.78 | 133.92 | 131.66 | 132.94 | 132.94 | 656,000 |
20 Mar 2024 | 130.15 | 132.12 | 129.55 | 131.29 | 131.29 | 815,100 |
19 Mar 2024 | 130.08 | 130.65 | 128.65 | 130.40 | 130.40 | 557,700 |
18 Mar 2024 | 130.23 | 130.84 | 129.38 | 129.79 | 129.79 | 546,000 |
15 Mar 2024 | 128.67 | 131.04 | 128.67 | 130.34 | 130.34 | 1,167,800 |
14 Mar 2024 | 131.36 | 131.70 | 128.47 | 130.27 | 130.27 | 616,800 |
13 Mar 2024 | 132.02 | 133.44 | 131.71 | 131.95 | 131.95 | 616,700 |
12 Mar 2024 | 134.69 | 134.85 | 131.01 | 132.36 | 132.36 | 816,200 |
11 Mar 2024 | 135.01 | 136.05 | 134.64 | 134.97 | 134.97 | 574,900 |
08 Mar 2024 | 133.95 | 135.12 | 132.76 | 134.91 | 134.91 | 676,900 |
07 Mar 2024 | 130.47 | 132.79 | 130.39 | 132.69 | 132.69 | 819,500 |
06 Mar 2024 | 129.93 | 130.68 | 129.22 | 129.95 | 129.95 | 579,000 |
05 Mar 2024 | 128.83 | 130.03 | 128.33 | 128.91 | 128.91 | 667,700 |
04 Mar 2024 | 127.26 | 129.56 | 124.98 | 129.30 | 129.30 | 1,089,600 |
01 Mar 2024 | 125.55 | 127.71 | 124.31 | 127.63 | 127.63 | 786,700 |
29 Feb 2024 | 126.88 | 127.21 | 125.38 | 125.68 | 125.68 | 1,478,400 |
28 Feb 2024 | 123.95 | 127.29 | 123.77 | 125.83 | 125.83 | 667,400 |
27 Feb 2024 | 125.08 | 125.96 | 124.24 | 124.89 | 124.89 | 689,500 |
26 Feb 2024 | 125.95 | 126.33 | 123.23 | 123.70 | 123.70 | 775,900 |
23 Feb 2024 | 126.45 | 127.48 | 125.75 | 126.32 | 126.32 | 465,600 |
22 Feb 2024 | 128.47 | 128.47 | 126.51 | 126.59 | 126.59 | 611,200 |
21 Feb 2024 | 126.87 | 127.96 | 126.45 | 127.67 | 127.67 | 420,100 |
20 Feb 2024 | 129.00 | 129.69 | 126.32 | 126.62 | 126.62 | 768,000 |
16 Feb 2024 | 129.51 | 130.12 | 127.96 | 129.17 | 129.17 | 1,027,600 |
15 Feb 2024 | 126.32 | 129.58 | 126.32 | 129.51 | 129.51 | 775,700 |
14 Feb 2024 | 123.73 | 125.73 | 123.44 | 125.09 | 125.09 | 820,200 |
13 Feb 2024 | 122.89 | 123.50 | 121.51 | 123.35 | 123.35 | 1,032,600 |
12 Feb 2024 | 124.77 | 126.46 | 124.41 | 125.47 | 125.47 | 729,400 |
09 Feb 2024 | 124.01 | 124.95 | 123.37 | 124.52 | 124.52 | 1,076,200 |
08 Feb 2024 | 125.14 | 126.01 | 122.03 | 124.48 | 124.48 | 1,437,000 |
07 Feb 2024 | 125.59 | 125.93 | 123.77 | 125.18 | 125.18 | 1,030,700 |
06 Feb 2024 | 124.53 | 126.05 | 124.26 | 125.58 | 125.58 | 994,700 |
05 Feb 2024 | 126.43 | 126.80 | 124.84 | 124.84 | 124.84 | 944,200 |
02 Feb 2024 | 126.97 | 129.02 | 125.97 | 128.00 | 128.00 | 1,198,500 |
01 Feb 2024 | 126.11 | 128.15 | 124.95 | 127.92 | 127.92 | 1,793,700 |
31 Jan 2024 | 130.60 | 131.02 | 126.13 | 126.38 | 126.38 | 2,167,400 |
30 Jan 2024 | 130.35 | 131.21 | 129.38 | 129.97 | 129.97 | 713,400 |
29 Jan 2024 | 130.96 | 131.73 | 130.14 | 130.90 | 130.90 | 810,300 |
26 Jan 2024 | 132.38 | 132.38 | 129.79 | 130.84 | 130.84 | 1,129,200 |
25 Jan 2024 | 134.71 | 135.61 | 131.41 | 131.98 | 131.98 | 1,475,400 |
24 Jan 2024 | 136.19 | 137.30 | 133.92 | 134.06 | 134.06 | 1,431,000 |
23 Jan 2024 | 136.41 | 136.92 | 134.54 | 135.61 | 135.61 | 1,599,100 |
22 Jan 2024 | 135.67 | 137.34 | 135.67 | 135.91 | 135.91 | 1,183,700 |
19 Jan 2024 | 131.88 | 136.00 | 131.74 | 135.24 | 135.24 | 1,528,700 |
18 Jan 2024 | 132.68 | 133.73 | 131.42 | 131.46 | 131.46 | 1,225,100 |
17 Jan 2024 | 133.93 | 135.83 | 131.28 | 133.00 | 133.00 | 1,446,000 |
16 Jan 2024 | 134.45 | 136.29 | 133.86 | 135.47 | 135.47 | 1,653,200 |
12 Jan 2024 | 135.36 | 136.24 | 133.79 | 134.03 | 134.03 | 683,700 |
11 Jan 2024 | 130.21 | 134.14 | 129.31 | 133.94 | 133.94 | 1,432,900 |
11 Jan 2024 | 1.47 Dividend | |||||
10 Jan 2024 | 132.92 | 133.25 | 131.93 | 132.58 | 131.11 | 811,100 |
09 Jan 2024 | 132.32 | 133.31 | 131.32 | 132.39 | 130.92 | 720,300 |
08 Jan 2024 | 131.33 | 133.96 | 131.00 | 133.49 | 132.01 | 773,400 |
05 Jan 2024 | 131.21 | 132.93 | 130.41 | 131.78 | 130.32 | 779,700 |
04 Jan 2024 | 131.66 | 133.92 | 131.37 | 132.16 | 130.69 | 784,200 |
03 Jan 2024 | 134.80 | 134.85 | 132.04 | 132.20 | 130.73 | 724,900 |
02 Jan 2024 | 133.53 | 136.19 | 133.43 | 135.84 | 134.33 | 647,400 |
29 Dec 2023 | 135.89 | 136.30 | 134.41 | 134.46 | 132.97 | 614,200 |
28 Dec 2023 | 134.00 | 136.65 | 133.96 | 136.55 | 135.04 | 575,100 |
27 Dec 2023 | 134.00 | 134.97 | 133.43 | 134.31 | 132.82 | 632,700 |
26 Dec 2023 | 133.32 | 134.51 | 133.14 | 134.06 | 132.57 | 335,400 |
22 Dec 2023 | 133.00 | 134.39 | 132.76 | 133.12 | 131.64 | 817,200 |
21 Dec 2023 | 133.15 | 133.88 | 130.95 | 132.03 | 130.57 | 1,513,800 |
20 Dec 2023 | 134.50 | 135.10 | 131.86 | 132.13 | 130.66 | 1,207,900 |
19 Dec 2023 | 135.68 | 136.42 | 134.18 | 134.77 | 133.28 | 819,000 |
18 Dec 2023 | 135.22 | 135.67 | 134.21 | 135.43 | 133.93 | 802,100 |
15 Dec 2023 | 137.57 | 137.59 | 133.57 | 134.52 | 133.03 | 1,552,900 |
14 Dec 2023 | 136.05 | 139.89 | 136.05 | 138.45 | 136.91 | 1,241,800 |
13 Dec 2023 | 128.47 | 134.78 | 128.08 | 133.61 | 132.13 | 1,511,900 |
12 Dec 2023 | 125.95 | 128.00 | 125.11 | 127.63 | 126.21 | 1,433,300 |
11 Dec 2023 | 126.46 | 127.10 | 125.59 | 126.43 | 125.03 | 1,013,100 |
08 Dec 2023 | 126.69 | 128.01 | 126.53 | 127.13 | 125.72 | 633,600 |
07 Dec 2023 | 127.23 | 127.76 | 126.32 | 127.18 | 125.77 | 637,300 |
06 Dec 2023 | 126.72 | 128.82 | 126.72 | 127.13 | 125.72 | 1,073,700 |
05 Dec 2023 | 126.19 | 126.60 | 124.56 | 126.45 | 125.05 | 738,000 |
04 Dec 2023 | 125.80 | 127.01 | 125.29 | 126.83 | 125.42 | 888,500 |
01 Dec 2023 | 124.69 | 128.04 | 124.17 | 126.79 | 125.38 | 1,013,800 |
30 Nov 2023 | 123.78 | 124.71 | 123.02 | 124.48 | 123.10 | 1,137,300 |
29 Nov 2023 | 125.08 | 126.46 | 123.76 | 123.86 | 122.49 | 630,800 |
28 Nov 2023 | 121.92 | 124.58 | 121.52 | 123.99 | 122.62 | 1,212,400 |
27 Nov 2023 | 122.39 | 123.02 | 121.77 | 122.22 | 120.86 | 640,000 |
24 Nov 2023 | 122.13 | 122.81 | 121.38 | 122.67 | 121.31 | 247,100 |
22 Nov 2023 | 123.17 | 123.20 | 121.53 | 122.29 | 120.93 | 1,062,700 |
21 Nov 2023 | 122.17 | 122.93 | 120.99 | 121.56 | 120.21 | 727,700 |
20 Nov 2023 | 121.42 | 122.75 | 120.32 | 122.55 | 121.19 | 979,800 |
17 Nov 2023 | 123.27 | 123.27 | 120.86 | 121.42 | 120.07 | 1,775,900 |
16 Nov 2023 | 123.66 | 124.34 | 121.78 | 121.80 | 120.45 | 719,500 |
15 Nov 2023 | 124.15 | 125.44 | 122.69 | 123.16 | 121.79 | 1,192,000 |
14 Nov 2023 | 123.21 | 126.47 | 122.84 | 124.15 | 122.77 | 1,383,400 |
13 Nov 2023 | 121.64 | 122.27 | 118.72 | 119.59 | 118.26 | 964,600 |
10 Nov 2023 | 120.88 | 123.04 | 119.67 | 122.72 | 121.36 | 1,836,600 |
09 Nov 2023 | 121.43 | 121.49 | 119.58 | 119.78 | 118.45 | 819,100 |
08 Nov 2023 | 120.36 | 121.45 | 119.98 | 120.95 | 119.61 | 536,700 |
07 Nov 2023 | 121.92 | 121.92 | 118.69 | 119.59 | 118.26 | 764,600 |
06 Nov 2023 | 123.35 | 123.97 | 120.87 | 121.76 | 120.41 | 826,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |