Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 118.76 | 118.60 | 117.18 | 117.65 | 117.65 | 2,118,355 |
17 Apr 2024 | 120.98 | 121.04 | 118.61 | 118.67 | 118.67 | 5,365,200 |
16 Apr 2024 | 120.09 | 121.44 | 119.75 | 120.62 | 120.62 | 7,000,000 |
15 Apr 2024 | 122.18 | 122.47 | 119.44 | 119.88 | 119.88 | 5,101,500 |
12 Apr 2024 | 121.74 | 121.84 | 120.42 | 121.11 | 121.11 | 6,189,600 |
11 Apr 2024 | 121.72 | 123.82 | 121.36 | 123.24 | 123.24 | 7,315,200 |
10 Apr 2024 | 121.35 | 123.08 | 121.32 | 121.75 | 121.75 | 4,509,900 |
09 Apr 2024 | 124.35 | 124.75 | 121.24 | 123.23 | 123.23 | 5,564,900 |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 125.00 | 125.12 | 123.76 | 124.35 | 123.95 | 6,119,200 |
05 Apr 2024 | 124.42 | 126.00 | 124.14 | 124.90 | 124.50 | 4,898,100 |
04 Apr 2024 | 127.60 | 127.99 | 124.03 | 124.19 | 123.79 | 7,588,300 |
03 Apr 2024 | 124.26 | 126.41 | 124.06 | 126.24 | 125.83 | 7,430,000 |
02 Apr 2024 | 124.51 | 124.93 | 123.43 | 124.34 | 123.94 | 4,862,400 |
01 Apr 2024 | 125.54 | 126.27 | 124.56 | 125.48 | 125.08 | 4,133,600 |
28 Mar 2024 | 125.39 | 126.17 | 125.20 | 125.61 | 125.21 | 6,587,400 |
27 Mar 2024 | 127.33 | 127.82 | 124.47 | 125.27 | 124.87 | 8,115,900 |
26 Mar 2024 | 126.75 | 126.94 | 125.84 | 126.47 | 126.06 | 7,063,900 |
25 Mar 2024 | 127.67 | 127.67 | 126.05 | 126.08 | 125.67 | 7,446,100 |
22 Mar 2024 | 129.01 | 129.21 | 127.55 | 127.79 | 127.38 | 6,655,800 |
21 Mar 2024 | 130.52 | 132.77 | 128.95 | 129.01 | 128.60 | 17,842,400 |
20 Mar 2024 | 129.98 | 130.69 | 128.27 | 129.24 | 128.82 | 8,373,300 |
19 Mar 2024 | 127.75 | 129.21 | 126.49 | 129.19 | 128.77 | 10,221,000 |
18 Mar 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 127.39 | 12,231,400 |
15 Mar 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 125.14 | 17,841,600 |
14 Mar 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 125.13 | 10,965,900 |
13 Mar 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 125.12 | 15,870,300 |
12 Mar 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 127.13 | 48,536,100 |
11 Mar 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 113.76 | 20,438,300 |
08 Mar 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 112.06 | 8,304,100 |
07 Mar 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 114.17 | 7,670,100 |
06 Mar 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 111.91 | 6,706,400 |
05 Mar 2024 | 112.82 | 113.20 | 110.37 | 110.94 | 110.58 | 8,242,000 |
04 Mar 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 113.69 | 6,588,100 |
01 Mar 2024 | 111.68 | 113.94 | 111.52 | 113.78 | 113.41 | 7,603,700 |
29 Feb 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 111.32 | 12,193,900 |
28 Feb 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 111.32 | 5,278,300 |
27 Feb 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 111.02 | 6,593,100 |
26 Feb 2024 | 112.00 | 112.54 | 110.93 | 110.97 | 110.61 | 6,342,900 |
23 Feb 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 111.59 | 7,504,500 |
22 Feb 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 110.65 | 8,957,800 |
21 Feb 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 107.81 | 7,867,600 |
20 Feb 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 108.10 | 10,975,600 |
16 Feb 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 110.95 | 8,931,100 |
15 Feb 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 112.42 | 8,455,600 |
14 Feb 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 113.89 | 5,946,100 |
13 Feb 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 113.31 | 8,171,700 |
12 Feb 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 115.47 | 5,439,600 |
09 Feb 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 116.26 | 5,787,100 |
08 Feb 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 116.30 | 4,472,800 |
07 Feb 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 116.89 | 7,672,900 |
06 Feb 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 114.93 | 4,637,500 |
05 Feb 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 116.02 | 8,084,500 |
02 Feb 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 115.42 | 6,499,400 |
01 Feb 2024 | 112.91 | 115.78 | 112.55 | 115.53 | 115.16 | 7,882,200 |
31 Jan 2024 | 113.81 | 114.27 | 111.67 | 111.70 | 111.34 | 7,386,700 |
30 Jan 2024 | 113.36 | 114.40 | 112.63 | 114.16 | 113.79 | 8,231,900 |
29 Jan 2024 | 114.19 | 114.59 | 113.01 | 113.75 | 113.38 | 7,014,400 |
26 Jan 2024 | 114.64 | 115.48 | 114.27 | 114.64 | 114.27 | 5,541,800 |
25 Jan 2024 | 114.89 | 116.18 | 114.35 | 115.00 | 114.63 | 8,877,200 |
24 Jan 2024 | 113.42 | 115.42 | 113.33 | 114.31 | 113.94 | 11,702,700 |
23 Jan 2024 | 110.29 | 112.68 | 109.56 | 111.83 | 111.47 | 9,185,900 |
22 Jan 2024 | 110.06 | 110.69 | 109.27 | 110.10 | 109.75 | 7,485,300 |
19 Jan 2024 | 109.32 | 110.22 | 109.02 | 109.67 | 109.32 | 11,121,300 |
18 Jan 2024 | 106.99 | 108.88 | 106.62 | 108.70 | 108.35 | 10,362,300 |
17 Jan 2024 | 106.46 | 107.50 | 105.68 | 106.43 | 106.09 | 7,771,500 |
16 Jan 2024 | 106.41 | 106.66 | 105.42 | 106.57 | 106.23 | 7,547,200 |
12 Jan 2024 | 105.10 | 106.70 | 104.97 | 106.60 | 106.26 | 9,696,700 |
11 Jan 2024 | 104.35 | 104.84 | 103.54 | 104.77 | 104.43 | 6,119,000 |
10 Jan 2024 | 103.09 | 104.07 | 102.72 | 103.92 | 103.59 | 7,270,500 |
10 Jan 2024 | 0.4 Dividend | |||||
09 Jan 2024 | 103.85 | 104.48 | 103.29 | 103.63 | 102.90 | 6,725,200 |
08 Jan 2024 | 102.94 | 104.77 | 102.13 | 104.66 | 103.92 | 7,038,700 |
05 Jan 2024 | 102.53 | 103.72 | 102.29 | 102.73 | 102.00 | 6,131,500 |
04 Jan 2024 | 102.77 | 103.36 | 102.40 | 102.59 | 101.87 | 6,822,300 |
03 Jan 2024 | 103.30 | 103.38 | 101.74 | 102.46 | 101.74 | 9,455,600 |
02 Jan 2024 | 104.52 | 104.68 | 102.44 | 104.06 | 103.32 | 9,597,500 |
29 Dec 2023 | 106.60 | 106.92 | 104.78 | 105.43 | 104.69 | 6,897,200 |
28 Dec 2023 | 106.01 | 106.61 | 105.58 | 106.25 | 105.50 | 5,689,100 |
27 Dec 2023 | 106.32 | 106.33 | 105.56 | 105.94 | 105.19 | 5,627,400 |
26 Dec 2023 | 106.52 | 106.65 | 105.34 | 106.19 | 105.44 | 5,767,400 |
22 Dec 2023 | 105.70 | 106.49 | 105.46 | 106.20 | 105.45 | 5,678,300 |
21 Dec 2023 | 104.70 | 105.93 | 104.52 | 105.86 | 105.11 | 8,168,000 |
20 Dec 2023 | 105.95 | 106.09 | 104.05 | 104.15 | 103.41 | 9,242,000 |
19 Dec 2023 | 104.98 | 106.34 | 104.80 | 106.25 | 105.50 | 10,108,500 |
18 Dec 2023 | 103.41 | 106.16 | 102.91 | 105.00 | 104.26 | 13,473,100 |
15 Dec 2023 | 99.69 | 103.99 | 99.36 | 103.32 | 102.59 | 30,198,200 |
14 Dec 2023 | 101.87 | 102.25 | 99.87 | 100.31 | 99.60 | 22,865,200 |
13 Dec 2023 | 101.08 | 103.10 | 99.26 | 102.99 | 102.26 | 29,392,200 |
12 Dec 2023 | 102.70 | 104.95 | 100.69 | 100.81 | 100.10 | 57,666,500 |
11 Dec 2023 | 113.77 | 115.35 | 113.61 | 115.13 | 114.32 | 19,544,200 |
08 Dec 2023 | 112.01 | 113.64 | 111.59 | 113.61 | 112.81 | 7,753,900 |
07 Dec 2023 | 112.41 | 113.03 | 111.81 | 112.87 | 112.07 | 6,772,800 |
06 Dec 2023 | 114.94 | 114.99 | 111.93 | 112.03 | 111.24 | 7,815,700 |
05 Dec 2023 | 114.57 | 115.27 | 113.81 | 114.53 | 113.72 | 5,913,600 |
04 Dec 2023 | 116.27 | 116.68 | 114.55 | 115.78 | 114.96 | 5,587,500 |
01 Dec 2023 | 116.07 | 117.35 | 115.26 | 117.16 | 116.33 | 5,738,000 |
30 Nov 2023 | 116.86 | 117.23 | 115.18 | 116.21 | 115.39 | 11,075,600 |
29 Nov 2023 | 117.34 | 117.58 | 115.96 | 116.21 | 115.39 | 6,127,200 |
28 Nov 2023 | 116.00 | 116.80 | 115.87 | 116.24 | 115.42 | 4,892,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |