Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 117.00 | 119.00 | 116.74 | 118.00 | 118.00 | 406,366 |
02 May 2024 | 117.00 | 117.10 | 116.50 | 117.00 | 117.00 | 8,264,951 |
01 May 2024 | 117.00 | 117.70 | 116.75 | 117.00 | 117.00 | 170,243 |
30 Apr 2024 | 117.00 | 118.69 | 116.50 | 116.50 | 116.50 | 338,430 |
29 Apr 2024 | 116.50 | 118.25 | 116.39 | 116.50 | 116.50 | 213,171 |
26 Apr 2024 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | 305,720 |
25 Apr 2024 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | 1,219,776 |
24 Apr 2024 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | 1,150,880 |
23 Apr 2024 | 117.00 | 117.50 | 115.86 | 116.00 | 116.00 | 1,145,411 |
22 Apr 2024 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | 3,263,776 |
19 Apr 2024 | 115.50 | 116.00 | 115.50 | 115.50 | 115.50 | 116,893 |
18 Apr 2024 | 115.50 | 117.00 | 115.50 | 116.00 | 116.00 | 308,450 |
17 Apr 2024 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | 262,251 |
16 Apr 2024 | 115.00 | 116.50 | 114.00 | 115.50 | 115.50 | 264,871 |
15 Apr 2024 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | 241,299 |
12 Apr 2024 | 115.50 | 116.50 | 114.50 | 116.50 | 116.50 | 402,807 |
11 Apr 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 252,444 |
10 Apr 2024 | 116.50 | 116.50 | 115.01 | 115.50 | 115.50 | 264,444 |
09 Apr 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | 408,269 |
08 Apr 2024 | 116.00 | 117.00 | 115.21 | 115.50 | 115.50 | 456,191 |
05 Apr 2024 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 962,183 |
04 Apr 2024 | 115.50 | 115.75 | 113.97 | 114.00 | 114.00 | 1,007,687 |
03 Apr 2024 | 116.00 | 117.50 | 113.91 | 114.00 | 114.00 | 335,831 |
02 Apr 2024 | 117.00 | 117.05 | 113.50 | 114.00 | 114.00 | 565,512 |
28 Mar 2024 | 118.00 | 118.04 | 114.50 | 114.50 | 114.50 | 697,096 |
27 Mar 2024 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 267,177 |
26 Mar 2024 | 118.50 | 120.00 | 115.50 | 116.00 | 116.00 | 301,713 |
25 Mar 2024 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 346,232 |
22 Mar 2024 | 119.50 | 119.50 | 117.00 | 118.50 | 118.50 | 469,043 |
21 Mar 2024 | 117.50 | 120.00 | 116.55 | 117.00 | 117.00 | 671,365 |
20 Mar 2024 | 118.00 | 119.50 | 116.54 | 119.50 | 119.50 | 1,167,929 |
19 Mar 2024 | 118.00 | 120.00 | 116.50 | 117.50 | 117.50 | 283,324 |
18 Mar 2024 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | 167,866 |
15 Mar 2024 | 120.00 | 121.00 | 119.38 | 120.00 | 120.00 | 259,791 |
14 Mar 2024 | 121.00 | 123.00 | 119.50 | 120.00 | 120.00 | 319,181 |
14 Mar 2024 | 0.03 Dividend | |||||
13 Mar 2024 | 122.00 | 124.00 | 121.50 | 121.50 | 121.47 | 162,270 |
12 Mar 2024 | 120.00 | 123.32 | 120.00 | 122.00 | 121.97 | 2,452,583 |
11 Mar 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 119.97 | 1,517,726 |
08 Mar 2024 | 120.50 | 122.50 | 120.00 | 122.50 | 122.47 | 173,155 |
07 Mar 2024 | 122.00 | 122.00 | 120.00 | 120.50 | 120.47 | 868,304 |
06 Mar 2024 | 121.00 | 121.00 | 120.06 | 121.00 | 120.97 | 148,199 |
05 Mar 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 120.97 | 158,133 |
04 Mar 2024 | 121.00 | 121.17 | 120.50 | 121.00 | 120.97 | 154,518 |
01 Mar 2024 | 121.00 | 121.50 | 120.00 | 120.50 | 120.47 | 268,956 |
29 Feb 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.47 | 276,907 |
28 Feb 2024 | 120.50 | 122.50 | 120.00 | 120.00 | 119.97 | 1,257,080 |
27 Feb 2024 | 121.00 | 122.50 | 120.00 | 120.00 | 119.97 | 148,832 |
26 Feb 2024 | 120.50 | 122.50 | 120.00 | 120.50 | 120.47 | 275,775 |
23 Feb 2024 | 121.50 | 122.00 | 120.00 | 120.50 | 120.47 | 638,553 |
22 Feb 2024 | 121.50 | 122.00 | 120.00 | 120.00 | 119.97 | 1,771,622 |
21 Feb 2024 | 120.50 | 121.25 | 120.00 | 121.00 | 120.97 | 2,019,453 |
20 Feb 2024 | 120.50 | 122.00 | 120.00 | 120.25 | 120.22 | 293,204 |
19 Feb 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 119.97 | 2,326,799 |
16 Feb 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 119.97 | 205,449 |
15 Feb 2024 | 121.00 | 122.00 | 120.74 | 121.00 | 120.97 | 49,731 |
14 Feb 2024 | 120.50 | 121.00 | 119.50 | 119.50 | 119.47 | 138,778 |
13 Feb 2024 | 122.00 | 122.00 | 119.00 | 120.00 | 119.97 | 230,879 |
12 Feb 2024 | 122.00 | 123.00 | 120.81 | 121.50 | 121.47 | 219,705 |
09 Feb 2024 | 122.00 | 122.00 | 120.50 | 121.00 | 120.97 | 146,348 |
08 Feb 2024 | 121.50 | 123.00 | 121.00 | 121.00 | 120.97 | 194,815 |
07 Feb 2024 | 122.00 | 124.50 | 120.50 | 121.00 | 120.97 | 1,524,044 |
06 Feb 2024 | 122.50 | 123.50 | 122.50 | 122.50 | 122.47 | 111,665 |
05 Feb 2024 | 122.50 | 124.50 | 122.00 | 122.50 | 122.47 | 199,793 |
02 Feb 2024 | 123.00 | 124.50 | 122.00 | 122.00 | 121.97 | 318,875 |
01 Feb 2024 | 122.50 | 125.00 | 122.50 | 123.00 | 122.97 | 301,973 |
31 Jan 2024 | 122.50 | 124.50 | 122.32 | 122.50 | 122.47 | 130,108 |
30 Jan 2024 | 122.50 | 123.85 | 122.00 | 122.00 | 121.97 | 128,844 |
29 Jan 2024 | 123.00 | 124.00 | 122.50 | 122.50 | 122.47 | 67,319 |
26 Jan 2024 | 124.00 | 124.50 | 122.50 | 123.00 | 122.97 | 1,843,419 |
25 Jan 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 122.97 | 203,613 |
24 Jan 2024 | 124.00 | 125.00 | 122.50 | 122.50 | 122.47 | 147,369 |
23 Jan 2024 | 123.50 | 124.74 | 122.50 | 123.50 | 123.47 | 164,930 |
22 Jan 2024 | 123.00 | 125.50 | 123.00 | 123.00 | 122.97 | 108,698 |
19 Jan 2024 | 125.50 | 125.50 | 123.00 | 123.00 | 122.97 | 323,928 |
18 Jan 2024 | 125.00 | 125.08 | 122.50 | 122.50 | 122.47 | 230,545 |
17 Jan 2024 | 124.00 | 125.50 | 123.50 | 123.50 | 123.47 | 234,424 |
16 Jan 2024 | 123.50 | 125.50 | 123.00 | 124.00 | 123.97 | 1,698,245 |
15 Jan 2024 | 123.50 | 126.00 | 123.00 | 124.00 | 123.97 | 298,686 |
12 Jan 2024 | 126.00 | 127.50 | 123.00 | 123.00 | 122.97 | 532,561 |
11 Jan 2024 | 126.50 | 127.50 | 126.00 | 126.00 | 125.97 | 328,374 |
10 Jan 2024 | 127.00 | 127.50 | 126.50 | 127.00 | 126.97 | 236,013 |
09 Jan 2024 | 127.00 | 127.50 | 127.00 | 127.00 | 126.97 | 285,014 |
08 Jan 2024 | 127.00 | 128.50 | 127.00 | 127.00 | 126.97 | 127,806 |
05 Jan 2024 | 127.00 | 128.50 | 127.00 | 128.00 | 127.97 | 192,585 |
04 Jan 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 126.97 | 169,816 |
03 Jan 2024 | 127.50 | 129.50 | 127.50 | 128.00 | 127.97 | 213,680 |
02 Jan 2024 | 129.50 | 129.50 | 128.00 | 128.50 | 128.47 | 32,649 |
29 Dec 2023 | 127.50 | 129.50 | 127.50 | 129.50 | 129.47 | 16,281 |
28 Dec 2023 | 128.50 | 129.00 | 126.86 | 127.50 | 127.47 | 98,906 |
27 Dec 2023 | 128.50 | 128.50 | 126.86 | 128.50 | 128.47 | 133,826 |
22 Dec 2023 | 128.00 | 128.33 | 127.49 | 128.00 | 127.97 | 116,875 |
21 Dec 2023 | 128.00 | 128.00 | 127.00 | 127.50 | 127.47 | 117,851 |
20 Dec 2023 | 124.50 | 128.00 | 124.50 | 127.00 | 126.97 | 202,552 |
19 Dec 2023 | 124.50 | 127.00 | 124.50 | 127.00 | 126.97 | 220,259 |
18 Dec 2023 | 125.50 | 127.00 | 125.50 | 125.50 | 125.47 | 199,494 |
15 Dec 2023 | 124.50 | 126.50 | 124.50 | 126.00 | 125.97 | 1,518,762 |
14 Dec 2023 | 124.50 | 127.00 | 124.00 | 124.00 | 123.97 | 382,664 |
13 Dec 2023 | 125.50 | 127.00 | 124.00 | 124.00 | 123.97 | 472,673 |
12 Dec 2023 | 126.00 | 127.74 | 125.50 | 125.50 | 125.47 | 386,008 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |