Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 115.60 | 116.50 | 110.80 | 112.50 | 112.50 | 229,570 |
24 Apr 2024 | 114.90 | 116.70 | 114.20 | 115.60 | 115.60 | 148,513 |
23 Apr 2024 | 112.50 | 115.20 | 112.50 | 115.20 | 115.20 | 161,092 |
22 Apr 2024 | 111.40 | 113.20 | 110.00 | 112.50 | 112.50 | 213,149 |
22 Apr 2024 | 2.95 Dividend | |||||
19 Apr 2024 | 115.00 | 115.00 | 112.20 | 112.50 | 109.55 | 171,333 |
18 Apr 2024 | 116.40 | 116.50 | 113.90 | 115.60 | 112.57 | 112,454 |
17 Apr 2024 | 115.10 | 118.80 | 114.90 | 116.40 | 113.35 | 146,758 |
16 Apr 2024 | 116.00 | 117.70 | 114.30 | 115.10 | 112.08 | 151,569 |
15 Apr 2024 | 116.20 | 117.70 | 115.40 | 116.80 | 113.74 | 462,065 |
12 Apr 2024 | 117.00 | 118.80 | 116.00 | 116.10 | 113.06 | 252,941 |
11 Apr 2024 | 117.40 | 117.70 | 114.50 | 116.20 | 113.15 | 443,950 |
10 Apr 2024 | 116.60 | 119.20 | 116.40 | 117.40 | 114.32 | 229,356 |
09 Apr 2024 | 118.00 | 118.10 | 115.70 | 116.60 | 113.54 | 135,701 |
08 Apr 2024 | 116.50 | 119.20 | 115.30 | 118.30 | 115.20 | 238,716 |
05 Apr 2024 | 118.10 | 118.60 | 115.20 | 116.40 | 113.35 | 316,455 |
04 Apr 2024 | 121.10 | 121.90 | 119.20 | 119.70 | 116.56 | 194,995 |
03 Apr 2024 | 120.20 | 121.10 | 118.30 | 121.10 | 117.92 | 297,670 |
02 Apr 2024 | 120.10 | 122.90 | 119.80 | 120.20 | 117.05 | 262,793 |
28 Mar 2024 | 122.60 | 123.30 | 120.50 | 120.50 | 117.34 | 177,487 |
27 Mar 2024 | 122.40 | 123.40 | 122.00 | 122.60 | 119.39 | 186,029 |
26 Mar 2024 | 121.70 | 123.00 | 121.20 | 122.40 | 119.19 | 151,329 |
25 Mar 2024 | 123.80 | 124.00 | 121.70 | 121.70 | 118.51 | 158,371 |
22 Mar 2024 | 123.80 | 125.20 | 123.20 | 123.80 | 120.55 | 133,476 |
21 Mar 2024 | 125.00 | 127.30 | 123.30 | 123.80 | 120.55 | 549,580 |
20 Mar 2024 | 122.00 | 123.90 | 121.10 | 123.30 | 120.07 | 597,559 |
19 Mar 2024 | 120.90 | 122.00 | 120.10 | 122.00 | 118.80 | 137,125 |
18 Mar 2024 | 121.00 | 121.90 | 120.40 | 121.10 | 117.92 | 104,196 |
15 Mar 2024 | 121.00 | 124.20 | 121.00 | 121.10 | 117.92 | 419,025 |
14 Mar 2024 | 118.00 | 119.70 | 117.30 | 119.50 | 116.37 | 243,355 |
13 Mar 2024 | 116.80 | 118.70 | 115.50 | 118.50 | 115.39 | 219,127 |
12 Mar 2024 | 115.00 | 118.00 | 115.00 | 116.90 | 113.83 | 264,650 |
11 Mar 2024 | 114.00 | 117.30 | 113.70 | 115.60 | 112.57 | 286,715 |
08 Mar 2024 | 113.80 | 115.10 | 113.00 | 114.40 | 111.40 | 121,131 |
07 Mar 2024 | 113.80 | 114.50 | 112.30 | 113.80 | 110.82 | 249,681 |
06 Mar 2024 | 112.60 | 114.50 | 111.50 | 113.80 | 110.82 | 565,991 |
05 Mar 2024 | 111.30 | 114.40 | 111.30 | 112.70 | 109.74 | 649,483 |
04 Mar 2024 | 111.80 | 112.70 | 109.70 | 112.30 | 109.36 | 234,699 |
01 Mar 2024 | 110.40 | 112.00 | 110.10 | 111.80 | 108.87 | 228,110 |
29 Feb 2024 | 108.00 | 112.10 | 107.40 | 110.40 | 107.51 | 272,244 |
28 Feb 2024 | 108.00 | 108.30 | 107.20 | 108.10 | 105.27 | 163,693 |
27 Feb 2024 | 108.60 | 109.20 | 107.50 | 108.00 | 105.17 | 173,139 |
26 Feb 2024 | 109.40 | 109.80 | 108.10 | 108.60 | 105.75 | 180,836 |
23 Feb 2024 | 110.40 | 111.10 | 109.30 | 110.10 | 107.21 | 294,884 |
22 Feb 2024 | 110.90 | 112.00 | 109.20 | 110.40 | 107.51 | 390,491 |
21 Feb 2024 | 110.20 | 110.70 | 108.10 | 109.40 | 106.53 | 212,984 |
20 Feb 2024 | 109.00 | 111.40 | 107.80 | 110.20 | 107.31 | 322,140 |
19 Feb 2024 | 107.90 | 108.90 | 107.30 | 108.90 | 106.04 | 88,789 |
16 Feb 2024 | 108.60 | 109.70 | 107.60 | 107.90 | 105.07 | 268,405 |
15 Feb 2024 | 107.90 | 108.70 | 106.70 | 107.80 | 104.97 | 181,306 |
14 Feb 2024 | 103.20 | 107.50 | 103.10 | 107.00 | 104.19 | 389,536 |
13 Feb 2024 | 104.80 | 105.20 | 101.70 | 103.20 | 100.49 | 345,537 |
12 Feb 2024 | 104.00 | 106.40 | 101.70 | 104.80 | 102.05 | 764,737 |
09 Feb 2024 | 105.40 | 112.30 | 103.60 | 103.80 | 101.08 | 1,207,490 |
08 Feb 2024 | 122.20 | 122.90 | 119.90 | 120.30 | 117.15 | 149,715 |
07 Feb 2024 | 122.50 | 123.50 | 121.40 | 122.20 | 119.00 | 304,333 |
06 Feb 2024 | 122.80 | 123.40 | 121.90 | 122.50 | 119.29 | 158,066 |
05 Feb 2024 | 123.00 | 124.70 | 122.30 | 122.30 | 119.09 | 134,216 |
02 Feb 2024 | 123.40 | 125.10 | 122.50 | 122.50 | 119.29 | 537,352 |
01 Feb 2024 | 122.00 | 123.50 | 121.50 | 121.90 | 118.70 | 148,309 |
31 Jan 2024 | 122.20 | 123.50 | 121.70 | 122.30 | 119.09 | 349,726 |
30 Jan 2024 | 124.00 | 124.10 | 121.10 | 121.80 | 118.61 | 513,063 |
29 Jan 2024 | 127.40 | 128.20 | 125.70 | 126.60 | 123.28 | 280,689 |
26 Jan 2024 | 125.70 | 127.50 | 124.00 | 127.40 | 124.06 | 127,177 |
25 Jan 2024 | 125.30 | 126.70 | 124.80 | 126.60 | 123.28 | 150,516 |
24 Jan 2024 | 124.50 | 125.30 | 122.90 | 125.30 | 122.01 | 112,611 |
23 Jan 2024 | 124.10 | 124.10 | 122.40 | 122.70 | 119.48 | 120,820 |
22 Jan 2024 | 120.30 | 122.90 | 120.00 | 122.60 | 119.39 | 160,445 |
19 Jan 2024 | 122.80 | 123.50 | 120.40 | 120.90 | 117.73 | 145,345 |
18 Jan 2024 | 124.70 | 125.70 | 122.40 | 122.90 | 119.68 | 241,420 |
17 Jan 2024 | 125.00 | 126.00 | 123.40 | 124.30 | 121.04 | 97,940 |
16 Jan 2024 | 126.00 | 128.30 | 126.00 | 127.60 | 124.25 | 160,828 |
15 Jan 2024 | 130.00 | 130.00 | 128.00 | 128.50 | 125.13 | 55,294 |
12 Jan 2024 | 126.20 | 130.50 | 125.30 | 130.50 | 127.08 | 482,608 |
11 Jan 2024 | 128.30 | 130.00 | 125.70 | 125.80 | 122.50 | 130,135 |
10 Jan 2024 | 129.40 | 130.40 | 127.90 | 128.20 | 124.84 | 151,278 |
09 Jan 2024 | 128.80 | 130.30 | 127.20 | 129.40 | 126.01 | 250,642 |
08 Jan 2024 | 126.30 | 129.20 | 125.10 | 129.00 | 125.62 | 255,675 |
05 Jan 2024 | 130.80 | 131.50 | 128.90 | 128.90 | 125.52 | 210,302 |
04 Jan 2024 | 130.30 | 131.80 | 130.00 | 131.20 | 127.76 | 187,776 |
03 Jan 2024 | 134.80 | 135.20 | 130.40 | 131.10 | 127.66 | 306,709 |
02 Jan 2024 | 135.10 | 136.80 | 133.60 | 134.80 | 131.27 | 88,316 |
29 Dec 2023 | 135.30 | 136.50 | 134.90 | 135.10 | 131.56 | 80,092 |
28 Dec 2023 | 135.00 | 136.00 | 134.30 | 135.40 | 131.85 | 73,081 |
27 Dec 2023 | 133.70 | 135.00 | 132.40 | 135.00 | 131.46 | 97,699 |
22 Dec 2023 | 132.70 | 134.30 | 131.00 | 133.70 | 130.19 | 88,791 |
21 Dec 2023 | 133.20 | 133.20 | 129.90 | 133.00 | 129.51 | 209,870 |
20 Dec 2023 | 132.50 | 133.70 | 130.90 | 133.20 | 129.71 | 125,030 |
19 Dec 2023 | 130.50 | 133.00 | 130.50 | 132.50 | 129.03 | 123,670 |
18 Dec 2023 | 132.20 | 132.20 | 129.50 | 131.40 | 127.95 | 171,256 |
15 Dec 2023 | 133.60 | 135.10 | 131.50 | 132.80 | 129.32 | 373,459 |
14 Dec 2023 | 132.10 | 136.50 | 131.70 | 132.60 | 129.12 | 778,664 |
13 Dec 2023 | 129.80 | 131.60 | 128.40 | 129.50 | 126.10 | 173,312 |
12 Dec 2023 | 129.20 | 130.50 | 128.20 | 129.80 | 126.40 | 159,316 |
11 Dec 2023 | 128.10 | 129.50 | 127.40 | 129.20 | 125.81 | 109,499 |
08 Dec 2023 | 129.80 | 129.80 | 127.20 | 128.30 | 124.94 | 187,728 |
07 Dec 2023 | 130.30 | 130.30 | 128.00 | 129.00 | 125.62 | 121,535 |
06 Dec 2023 | 129.70 | 131.90 | 128.70 | 130.30 | 126.88 | 151,087 |
05 Dec 2023 | 124.40 | 130.00 | 124.00 | 129.40 | 126.01 | 197,310 |
04 Dec 2023 | 125.50 | 127.20 | 124.10 | 124.40 | 121.14 | 87,613 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |