Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 127.31 | 128.05 | 126.50 | 127.10 | 127.10 | 7,250,600 |
06 May 2024 | 124.56 | 126.63 | 124.30 | 126.62 | 126.62 | 3,515,200 |
03 May 2024 | 122.77 | 123.64 | 120.94 | 122.86 | 122.86 | 4,857,700 |
02 May 2024 | 117.89 | 119.07 | 114.71 | 118.44 | 118.44 | 4,396,500 |
01 May 2024 | 116.07 | 120.85 | 115.03 | 115.35 | 115.35 | 6,631,100 |
30 Apr 2024 | 121.27 | 122.00 | 116.54 | 116.62 | 116.62 | 5,167,600 |
29 Apr 2024 | 122.41 | 122.89 | 120.39 | 122.36 | 122.36 | 3,177,100 |
26 Apr 2024 | 119.85 | 122.31 | 119.38 | 121.14 | 121.14 | 6,060,500 |
25 Apr 2024 | 114.79 | 118.42 | 113.60 | 117.84 | 117.84 | 6,755,700 |
24 Apr 2024 | 120.15 | 120.72 | 117.74 | 119.35 | 119.35 | 10,395,500 |
23 Apr 2024 | 116.88 | 119.87 | 116.50 | 119.51 | 119.51 | 5,019,700 |
22 Apr 2024 | 114.21 | 117.31 | 112.57 | 115.45 | 115.45 | 6,315,100 |
19 Apr 2024 | 115.38 | 116.10 | 111.54 | 112.55 | 112.55 | 11,614,600 |
18 Apr 2024 | 117.22 | 118.72 | 114.84 | 115.53 | 115.53 | 5,587,900 |
17 Apr 2024 | 120.26 | 120.36 | 115.36 | 116.35 | 116.35 | 6,666,500 |
16 Apr 2024 | 119.53 | 120.62 | 117.59 | 118.52 | 118.52 | 5,997,700 |
15 Apr 2024 | 127.01 | 127.10 | 118.60 | 119.26 | 119.26 | 8,718,500 |
12 Apr 2024 | 126.57 | 127.63 | 122.59 | 123.84 | 123.84 | 8,833,600 |
11 Apr 2024 | 127.61 | 130.43 | 124.98 | 129.40 | 129.40 | 5,004,700 |
10 Apr 2024 | 126.11 | 128.13 | 125.08 | 126.61 | 126.61 | 7,529,400 |
09 Apr 2024 | 131.48 | 131.67 | 126.84 | 130.52 | 130.52 | 5,426,300 |
08 Apr 2024 | 130.50 | 131.27 | 129.55 | 130.07 | 130.07 | 6,096,000 |
05 Apr 2024 | 127.10 | 131.48 | 126.74 | 129.93 | 129.93 | 6,943,300 |
04 Apr 2024 | 134.03 | 134.30 | 125.87 | 126.18 | 126.18 | 7,072,700 |
03 Apr 2024 | 129.74 | 132.19 | 129.72 | 131.05 | 131.05 | 4,613,100 |
02 Apr 2024 | 130.16 | 130.75 | 128.83 | 130.68 | 130.68 | 3,696,600 |
01 Apr 2024 | 134.54 | 134.95 | 132.33 | 133.35 | 133.35 | 5,667,000 |
28 Mar 2024 | 134.13 | 135.16 | 133.78 | 134.03 | 134.03 | 3,843,700 |
27 Mar 2024 | 133.00 | 134.14 | 131.34 | 134.08 | 134.08 | 4,600,500 |
26 Mar 2024 | 132.87 | 133.09 | 130.68 | 130.81 | 130.81 | 6,567,800 |
25 Mar 2024 | 131.76 | 132.68 | 131.65 | 131.88 | 131.88 | 5,737,500 |
22 Mar 2024 | 133.49 | 133.99 | 132.75 | 132.94 | 132.94 | 4,108,700 |
21 Mar 2024 | 134.67 | 135.20 | 133.51 | 133.69 | 133.69 | 4,330,600 |
20 Mar 2024 | 129.02 | 132.64 | 128.48 | 132.45 | 132.45 | 6,279,100 |
19 Mar 2024 | 126.34 | 129.21 | 125.58 | 129.07 | 129.07 | 5,291,800 |
19 Mar 2024 | 0.395 Dividend | |||||
18 Mar 2024 | 128.17 | 129.24 | 126.98 | 127.29 | 126.90 | 6,188,800 |
15 Mar 2024 | 125.41 | 126.53 | 124.05 | 125.03 | 124.64 | 6,088,500 |
14 Mar 2024 | 129.33 | 129.46 | 125.49 | 127.80 | 127.40 | 5,564,600 |
13 Mar 2024 | 129.55 | 129.71 | 127.62 | 128.71 | 128.31 | 3,708,000 |
12 Mar 2024 | 126.92 | 129.81 | 125.00 | 129.39 | 128.99 | 6,147,900 |
11 Mar 2024 | 124.75 | 125.80 | 123.33 | 125.37 | 124.98 | 7,690,100 |
08 Mar 2024 | 128.57 | 130.60 | 125.29 | 125.73 | 125.34 | 9,768,200 |
07 Mar 2024 | 126.93 | 128.93 | 126.22 | 128.15 | 127.75 | 5,795,800 |
06 Mar 2024 | 125.12 | 126.20 | 123.54 | 124.54 | 124.15 | 6,240,700 |
05 Mar 2024 | 124.94 | 125.32 | 121.00 | 122.70 | 122.32 | 6,849,300 |
04 Mar 2024 | 126.38 | 127.94 | 126.32 | 126.49 | 126.10 | 4,766,400 |
01 Mar 2024 | 124.16 | 127.31 | 123.83 | 127.04 | 126.65 | 6,111,400 |
29 Feb 2024 | 123.55 | 124.74 | 121.57 | 123.43 | 123.05 | 6,950,900 |
28 Feb 2024 | 121.68 | 122.76 | 121.38 | 122.25 | 121.87 | 3,882,300 |
27 Feb 2024 | 122.69 | 123.02 | 121.28 | 122.81 | 122.43 | 4,652,400 |
26 Feb 2024 | 123.88 | 124.22 | 122.12 | 122.23 | 121.85 | 4,292,600 |
23 Feb 2024 | 124.63 | 125.28 | 123.06 | 123.53 | 123.15 | 6,649,300 |
22 Feb 2024 | 120.91 | 124.10 | 120.27 | 123.40 | 123.02 | 6,293,300 |
21 Feb 2024 | 115.02 | 116.39 | 113.73 | 116.25 | 115.89 | 6,548,000 |
20 Feb 2024 | 116.71 | 117.19 | 114.39 | 115.95 | 115.59 | 6,589,200 |
16 Feb 2024 | 119.61 | 120.40 | 117.47 | 117.97 | 117.60 | 6,942,600 |
15 Feb 2024 | 117.99 | 119.99 | 117.59 | 119.82 | 119.45 | 6,601,900 |
14 Feb 2024 | 116.34 | 117.93 | 114.66 | 117.56 | 117.20 | 6,561,800 |
13 Feb 2024 | 114.80 | 115.75 | 112.09 | 114.51 | 114.15 | 9,210,600 |
12 Feb 2024 | 119.65 | 121.26 | 118.93 | 119.42 | 119.05 | 5,474,100 |
09 Feb 2024 | 118.00 | 119.99 | 117.74 | 119.62 | 119.25 | 5,414,900 |
08 Feb 2024 | 117.53 | 117.94 | 116.92 | 117.71 | 117.34 | 4,075,700 |
07 Feb 2024 | 116.36 | 117.93 | 115.74 | 117.57 | 117.21 | 5,542,800 |
06 Feb 2024 | 114.47 | 115.02 | 113.45 | 114.74 | 114.38 | 6,819,200 |
05 Feb 2024 | 114.64 | 114.96 | 112.23 | 113.82 | 113.47 | 11,377,300 |
02 Feb 2024 | 111.91 | 116.30 | 111.68 | 115.11 | 114.75 | 9,522,500 |
01 Feb 2024 | 108.58 | 111.68 | 108.03 | 111.61 | 111.26 | 15,098,100 |
31 Jan 2024 | 111.50 | 111.83 | 107.49 | 107.56 | 107.23 | 10,411,500 |
30 Jan 2024 | 112.88 | 113.61 | 112.57 | 113.14 | 112.79 | 4,861,300 |
29 Jan 2024 | 110.96 | 113.51 | 110.61 | 113.38 | 113.03 | 5,696,300 |
26 Jan 2024 | 110.93 | 111.98 | 110.23 | 110.92 | 110.58 | 10,774,900 |
25 Jan 2024 | 110.95 | 111.48 | 109.51 | 111.32 | 110.97 | 6,089,600 |
24 Jan 2024 | 111.18 | 111.87 | 109.35 | 109.55 | 109.21 | 7,679,600 |
23 Jan 2024 | 108.68 | 109.43 | 107.96 | 109.24 | 108.90 | 6,720,800 |
22 Jan 2024 | 108.71 | 109.56 | 107.92 | 108.35 | 108.01 | 12,762,900 |
19 Jan 2024 | 104.60 | 107.91 | 104.14 | 107.66 | 107.33 | 10,003,500 |
18 Jan 2024 | 102.28 | 104.22 | 101.27 | 103.90 | 103.58 | 7,684,400 |
17 Jan 2024 | 100.96 | 101.62 | 99.72 | 101.32 | 101.01 | 8,442,300 |
16 Jan 2024 | 103.26 | 104.15 | 101.82 | 103.06 | 102.74 | 13,261,800 |
12 Jan 2024 | 104.97 | 105.48 | 103.29 | 104.25 | 103.93 | 6,554,500 |
11 Jan 2024 | 104.87 | 105.22 | 101.38 | 104.08 | 103.76 | 8,716,900 |
10 Jan 2024 | 102.80 | 104.93 | 102.60 | 104.36 | 104.04 | 9,823,600 |
09 Jan 2024 | 101.32 | 103.33 | 100.99 | 102.56 | 102.24 | 11,699,800 |
08 Jan 2024 | 99.22 | 103.23 | 99.15 | 103.10 | 102.78 | 8,596,400 |
05 Jan 2024 | 98.65 | 100.55 | 98.00 | 98.93 | 98.62 | 10,963,500 |
04 Jan 2024 | 99.27 | 100.93 | 98.44 | 98.63 | 98.32 | 7,422,300 |
03 Jan 2024 | 100.70 | 101.20 | 99.25 | 99.63 | 99.32 | 11,632,600 |
02 Jan 2024 | 101.88 | 102.84 | 100.76 | 102.12 | 101.80 | 8,732,800 |
29 Dec 2023 | 104.65 | 105.11 | 102.65 | 103.99 | 103.67 | 8,686,800 |
28 Dec 2023 | 105.01 | 105.48 | 104.65 | 105.00 | 104.67 | 5,232,600 |
27 Dec 2023 | 104.24 | 105.08 | 103.91 | 105.00 | 104.67 | 7,931,500 |
26 Dec 2023 | 103.38 | 105.01 | 103.30 | 104.36 | 104.04 | 4,480,100 |
22 Dec 2023 | 103.28 | 104.26 | 101.88 | 103.14 | 102.82 | 6,523,300 |
21 Dec 2023 | 101.70 | 102.73 | 100.12 | 102.51 | 102.19 | 8,639,100 |
21 Dec 2023 | 0.304 Dividend | |||||
20 Dec 2023 | 103.90 | 105.21 | 99.92 | 100.04 | 99.43 | 11,952,500 |
19 Dec 2023 | 103.08 | 104.60 | 103.00 | 104.53 | 103.89 | 5,429,400 |
18 Dec 2023 | 102.12 | 103.37 | 101.98 | 102.73 | 102.10 | 7,070,200 |
15 Dec 2023 | 101.13 | 101.87 | 100.47 | 101.12 | 100.50 | 9,041,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |