Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 118.52 | 118.60 | 117.82 | 118.19 | 118.19 | 4,337 |
02 May 2024 | 116.93 | 117.62 | 116.55 | 117.44 | 117.44 | 5,200 |
01 May 2024 | 117.11 | 117.93 | 116.50 | 116.70 | 116.70 | 10,700 |
30 Apr 2024 | 118.97 | 118.97 | 117.12 | 117.17 | 117.17 | 16,400 |
29 Apr 2024 | 118.34 | 119.10 | 118.34 | 118.93 | 118.93 | 15,600 |
26 Apr 2024 | 118.22 | 118.51 | 118.12 | 118.13 | 118.13 | 5,200 |
25 Apr 2024 | 117.99 | 118.38 | 117.47 | 118.17 | 118.17 | 6,000 |
24 Apr 2024 | 118.55 | 118.76 | 118.19 | 118.76 | 118.76 | 2,800 |
23 Apr 2024 | 117.94 | 118.88 | 117.94 | 118.59 | 118.59 | 4,900 |
22 Apr 2024 | 117.46 | 118.23 | 117.38 | 117.82 | 117.82 | 9,400 |
19 Apr 2024 | 116.56 | 117.40 | 116.56 | 117.14 | 117.14 | 12,000 |
18 Apr 2024 | 116.78 | 117.39 | 116.34 | 116.59 | 116.59 | 7,000 |
17 Apr 2024 | 117.47 | 117.47 | 116.49 | 116.62 | 116.62 | 6,400 |
16 Apr 2024 | 117.64 | 117.64 | 116.85 | 116.98 | 116.98 | 5,600 |
15 Apr 2024 | 119.24 | 119.24 | 117.45 | 117.69 | 117.69 | 17,200 |
12 Apr 2024 | 119.71 | 119.81 | 118.35 | 118.53 | 118.53 | 8,900 |
11 Apr 2024 | 120.84 | 120.84 | 119.72 | 120.26 | 120.26 | 8,000 |
10 Apr 2024 | 120.70 | 121.06 | 120.15 | 120.41 | 120.41 | 9,200 |
09 Apr 2024 | 122.80 | 122.80 | 121.59 | 122.36 | 122.36 | 62,400 |
08 Apr 2024 | 122.29 | 122.85 | 122.29 | 122.36 | 122.36 | 34,800 |
05 Apr 2024 | 121.63 | 122.38 | 121.63 | 122.29 | 122.29 | 49,600 |
04 Apr 2024 | 123.22 | 123.50 | 121.45 | 121.62 | 121.62 | 11,900 |
03 Apr 2024 | 122.46 | 122.68 | 122.22 | 122.52 | 122.52 | 8,000 |
02 Apr 2024 | 122.62 | 122.62 | 121.88 | 122.27 | 122.27 | 4,300 |
01 Apr 2024 | 124.22 | 124.22 | 123.28 | 123.40 | 123.40 | 7,800 |
28 Mar 2024 | 123.97 | 124.29 | 123.74 | 124.18 | 124.18 | 63,000 |
27 Mar 2024 | 121.93 | 123.50 | 121.93 | 123.50 | 123.50 | 9,000 |
26 Mar 2024 | 122.30 | 122.34 | 121.81 | 121.81 | 121.81 | 4,600 |
25 Mar 2024 | 121.92 | 122.41 | 121.88 | 121.88 | 121.88 | 7,800 |
22 Mar 2024 | 122.99 | 122.99 | 122.25 | 122.25 | 122.25 | 6,200 |
21 Mar 2024 | 122.37 | 122.96 | 122.37 | 122.86 | 122.86 | 7,500 |
20 Mar 2024 | 120.83 | 121.92 | 120.83 | 121.92 | 121.92 | 18,900 |
19 Mar 2024 | 120.62 | 120.99 | 120.30 | 120.99 | 120.99 | 14,800 |
18 Mar 2024 | 120.09 | 120.45 | 120.00 | 120.00 | 120.00 | 5,100 |
18 Mar 2024 | 0.459 Dividend | |||||
15 Mar 2024 | 120.19 | 120.66 | 120.19 | 120.49 | 120.03 | 8,700 |
14 Mar 2024 | 121.04 | 121.16 | 119.84 | 120.46 | 120.00 | 3,300 |
13 Mar 2024 | 121.30 | 121.86 | 121.30 | 121.47 | 121.00 | 3,200 |
12 Mar 2024 | 120.73 | 121.11 | 120.73 | 120.98 | 120.52 | 5,300 |
11 Mar 2024 | 120.04 | 120.81 | 120.04 | 120.71 | 120.25 | 6,500 |
08 Mar 2024 | 121.35 | 121.35 | 120.67 | 120.67 | 120.21 | 5,200 |
07 Mar 2024 | 120.51 | 120.88 | 120.51 | 120.87 | 120.41 | 5,200 |
06 Mar 2024 | 120.16 | 120.20 | 119.59 | 119.82 | 119.36 | 7,600 |
05 Mar 2024 | 119.85 | 119.85 | 119.01 | 119.29 | 118.84 | 3,800 |
04 Mar 2024 | 119.33 | 120.00 | 119.33 | 119.68 | 119.22 | 18,300 |
01 Mar 2024 | 118.92 | 119.24 | 118.65 | 119.20 | 118.75 | 15,500 |
29 Feb 2024 | 118.92 | 118.92 | 118.31 | 118.78 | 118.33 | 5,500 |
28 Feb 2024 | 118.32 | 118.42 | 118.15 | 118.15 | 117.70 | 9,100 |
27 Feb 2024 | 118.29 | 118.29 | 117.93 | 118.25 | 117.80 | 39,300 |
26 Feb 2024 | 118.33 | 118.43 | 117.86 | 117.95 | 117.50 | 6,900 |
23 Feb 2024 | 118.11 | 118.36 | 117.82 | 118.29 | 117.84 | 6,100 |
22 Feb 2024 | 117.05 | 117.75 | 116.83 | 117.68 | 117.23 | 9,700 |
21 Feb 2024 | 115.96 | 116.50 | 115.96 | 116.50 | 116.05 | 7,000 |
20 Feb 2024 | 115.75 | 116.25 | 115.75 | 115.96 | 115.52 | 7,800 |
16 Feb 2024 | 116.38 | 117.07 | 116.32 | 116.32 | 115.88 | 5,100 |
15 Feb 2024 | 115.83 | 116.95 | 115.83 | 116.84 | 116.40 | 7,000 |
14 Feb 2024 | 114.98 | 115.48 | 114.61 | 115.39 | 114.96 | 6,300 |
13 Feb 2024 | 115.27 | 115.27 | 113.83 | 114.40 | 113.97 | 11,000 |
12 Feb 2024 | 115.62 | 116.59 | 115.62 | 116.31 | 115.87 | 14,500 |
09 Feb 2024 | 115.17 | 115.60 | 114.92 | 115.57 | 115.13 | 4,500 |
08 Feb 2024 | 114.71 | 115.08 | 114.60 | 115.07 | 114.63 | 4,500 |
07 Feb 2024 | 114.66 | 114.86 | 114.61 | 114.62 | 114.18 | 3,900 |
06 Feb 2024 | 113.96 | 114.36 | 113.96 | 114.25 | 113.82 | 9,600 |
05 Feb 2024 | 114.22 | 114.22 | 113.46 | 113.79 | 113.36 | 9,200 |
02 Feb 2024 | 114.44 | 114.87 | 114.13 | 114.87 | 114.44 | 2,800 |
01 Feb 2024 | 114.21 | 115.03 | 114.21 | 115.03 | 114.59 | 7,000 |
31 Jan 2024 | 115.06 | 115.13 | 113.91 | 113.94 | 113.51 | 5,200 |
30 Jan 2024 | 114.63 | 115.33 | 114.60 | 115.17 | 114.73 | 11,400 |
29 Jan 2024 | 114.59 | 114.82 | 114.05 | 114.80 | 114.36 | 5,100 |
26 Jan 2024 | 114.45 | 114.71 | 114.22 | 114.33 | 113.90 | 3,700 |
25 Jan 2024 | 113.84 | 114.22 | 113.61 | 114.05 | 113.61 | 3,600 |
24 Jan 2024 | 114.51 | 114.51 | 113.15 | 113.15 | 112.72 | 4,800 |
23 Jan 2024 | 114.39 | 114.39 | 113.59 | 113.84 | 113.40 | 3,600 |
22 Jan 2024 | 113.54 | 114.13 | 113.54 | 114.13 | 113.70 | 5,600 |
19 Jan 2024 | 112.97 | 113.68 | 112.54 | 113.42 | 112.99 | 8,000 |
18 Jan 2024 | 112.46 | 112.96 | 112.00 | 112.96 | 112.53 | 3,300 |
17 Jan 2024 | 112.89 | 112.89 | 112.28 | 112.48 | 112.05 | 5,100 |
16 Jan 2024 | 113.22 | 113.25 | 112.97 | 113.25 | 112.82 | 3,600 |
12 Jan 2024 | 114.42 | 114.54 | 113.58 | 113.90 | 113.46 | 9,700 |
11 Jan 2024 | 113.68 | 113.89 | 113.11 | 113.89 | 113.46 | 4,200 |
10 Jan 2024 | 114.01 | 114.01 | 113.52 | 113.87 | 113.43 | 10,900 |
09 Jan 2024 | 113.67 | 113.79 | 113.44 | 113.75 | 113.31 | 8,000 |
08 Jan 2024 | 113.33 | 114.37 | 113.33 | 114.30 | 113.86 | 7,000 |
05 Jan 2024 | 112.75 | 113.77 | 112.75 | 113.31 | 112.87 | 6,500 |
04 Jan 2024 | 113.05 | 113.70 | 113.03 | 113.03 | 112.60 | 7,600 |
03 Jan 2024 | 114.00 | 114.00 | 113.29 | 113.29 | 112.85 | 5,400 |
02 Jan 2024 | 113.98 | 114.91 | 113.98 | 114.61 | 114.17 | 7,600 |
29 Dec 2023 | 114.67 | 114.69 | 114.24 | 114.43 | 113.99 | 10,300 |
28 Dec 2023 | 114.81 | 114.91 | 114.68 | 114.77 | 114.33 | 4,900 |
27 Dec 2023 | 114.88 | 114.91 | 114.60 | 114.63 | 114.19 | 5,100 |
26 Dec 2023 | 114.36 | 114.96 | 114.16 | 114.69 | 114.26 | 5,800 |
22 Dec 2023 | 114.36 | 114.49 | 113.90 | 114.17 | 113.73 | 9,800 |
21 Dec 2023 | 113.61 | 113.77 | 113.02 | 113.76 | 113.33 | 33,200 |
20 Dec 2023 | 113.77 | 114.58 | 112.63 | 112.65 | 112.22 | 41,000 |
19 Dec 2023 | 113.68 | 114.31 | 113.68 | 114.28 | 113.84 | 13,200 |
18 Dec 2023 | 113.98 | 113.98 | 113.32 | 113.44 | 113.01 | 9,700 |
18 Dec 2023 | 0.65 Dividend | |||||
15 Dec 2023 | 114.92 | 114.92 | 113.70 | 113.96 | 112.88 | 6,100 |
14 Dec 2023 | 114.67 | 115.17 | 114.55 | 114.89 | 113.80 | 5,300 |
13 Dec 2023 | 111.58 | 113.55 | 111.40 | 113.46 | 112.39 | 12,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |