Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 129.00 | 131.40 | 128.20 | 128.30 | 128.30 | 304,863 |
29 Apr 2024 | 131.70 | 131.80 | 127.70 | 129.50 | 129.50 | 311,026 |
26 Apr 2024 | 125.70 | 131.90 | 125.30 | 130.40 | 130.40 | 470,552 |
25 Apr 2024 | 126.10 | 127.20 | 124.90 | 125.60 | 125.60 | 377,158 |
24 Apr 2024 | 127.10 | 128.10 | 126.10 | 126.10 | 126.10 | 337,655 |
23 Apr 2024 | 127.90 | 128.10 | 125.10 | 125.90 | 125.90 | 271,179 |
22 Apr 2024 | 128.00 | 129.70 | 126.60 | 127.80 | 127.80 | 271,160 |
19 Apr 2024 | 131.50 | 132.40 | 128.30 | 129.30 | 129.30 | 443,291 |
18 Apr 2024 | 133.30 | 135.60 | 130.20 | 131.40 | 131.40 | 558,076 |
17 Apr 2024 | 131.30 | 135.20 | 131.30 | 132.70 | 132.70 | 304,793 |
16 Apr 2024 | 133.70 | 135.70 | 130.50 | 131.20 | 131.20 | 500,424 |
15 Apr 2024 | 134.30 | 135.80 | 132.70 | 135.00 | 135.00 | 446,885 |
12 Apr 2024 | 132.70 | 137.40 | 132.60 | 136.60 | 136.60 | 722,484 |
11 Apr 2024 | 132.80 | 135.70 | 131.90 | 131.90 | 131.90 | 567,079 |
10 Apr 2024 | 130.00 | 135.00 | 129.00 | 133.10 | 133.10 | 724,480 |
09 Apr 2024 | 125.00 | 138.60 | 124.10 | 130.00 | 130.00 | 2,422,589 |
08 Apr 2024 | 120.60 | 121.80 | 118.00 | 119.30 | 119.30 | 843,073 |
05 Apr 2024 | 119.00 | 122.50 | 118.40 | 120.80 | 120.80 | 653,858 |
04 Apr 2024 | 122.00 | 122.50 | 120.70 | 121.10 | 121.10 | 338,691 |
03 Apr 2024 | 121.00 | 122.00 | 118.70 | 121.40 | 121.40 | 470,421 |
02 Apr 2024 | 118.70 | 122.90 | 118.70 | 121.10 | 121.10 | 665,901 |
27 Mar 2024 | 118.00 | 118.60 | 116.50 | 118.20 | 118.20 | 221,990 |
26 Mar 2024 | 117.00 | 118.80 | 116.50 | 117.90 | 117.90 | 443,129 |
25 Mar 2024 | 113.00 | 118.30 | 113.00 | 117.70 | 117.70 | 641,329 |
22 Mar 2024 | 111.80 | 114.20 | 111.70 | 112.80 | 112.80 | 421,251 |
21 Mar 2024 | 110.00 | 113.90 | 110.00 | 113.30 | 113.30 | 446,531 |
20 Mar 2024 | 109.80 | 110.60 | 109.30 | 109.60 | 109.60 | 245,641 |
19 Mar 2024 | 110.50 | 111.00 | 108.60 | 109.50 | 109.50 | 396,158 |
18 Mar 2024 | 108.70 | 111.50 | 108.50 | 110.90 | 110.90 | 496,996 |
15 Mar 2024 | 106.50 | 110.20 | 106.50 | 109.40 | 109.40 | 737,074 |
14 Mar 2024 | 108.60 | 109.50 | 106.00 | 106.50 | 106.50 | 500,397 |
13 Mar 2024 | 108.00 | 108.60 | 106.90 | 108.40 | 108.40 | 350,501 |
12 Mar 2024 | 105.70 | 107.90 | 105.00 | 107.60 | 107.60 | 325,933 |
11 Mar 2024 | 105.70 | 107.30 | 104.00 | 104.00 | 104.00 | 314,057 |
08 Mar 2024 | 109.20 | 109.30 | 106.50 | 106.50 | 106.50 | 410,540 |
07 Mar 2024 | 106.50 | 109.00 | 106.20 | 108.80 | 108.80 | 662,998 |
06 Mar 2024 | 103.10 | 107.80 | 103.10 | 107.00 | 107.00 | 590,471 |
05 Mar 2024 | 103.60 | 105.20 | 103.10 | 103.10 | 103.10 | 600,265 |
04 Mar 2024 | 108.00 | 109.20 | 104.10 | 104.10 | 104.10 | 573,176 |
01 Mar 2024 | 103.30 | 106.80 | 103.30 | 106.30 | 106.30 | 484,528 |
29 Feb 2024 | 101.00 | 105.00 | 100.10 | 104.50 | 104.50 | 756,013 |
28 Feb 2024 | 101.30 | 101.80 | 99.65 | 100.80 | 100.80 | 283,238 |
27 Feb 2024 | 100.50 | 100.80 | 99.05 | 100.20 | 100.20 | 213,793 |
26 Feb 2024 | 97.15 | 100.30 | 97.15 | 99.60 | 99.60 | 353,289 |
23 Feb 2024 | 99.20 | 100.10 | 97.10 | 98.00 | 98.00 | 374,109 |
22 Feb 2024 | 100.00 | 102.00 | 99.30 | 99.30 | 99.30 | 377,216 |
22 Feb 2024 | 1.47 Dividend | |||||
21 Feb 2024 | 101.00 | 102.10 | 99.55 | 99.15 | 97.68 | 477,736 |
20 Feb 2024 | 103.20 | 103.20 | 100.50 | 101.00 | 99.50 | 497,908 |
19 Feb 2024 | 105.40 | 105.60 | 102.60 | 102.90 | 101.37 | 583,252 |
16 Feb 2024 | 103.10 | 105.20 | 101.30 | 105.20 | 103.64 | 1,350,479 |
15 Feb 2024 | 96.45 | 99.80 | 94.30 | 99.15 | 97.68 | 800,987 |
14 Feb 2024 | 99.00 | 99.35 | 95.75 | 96.00 | 94.58 | 707,290 |
13 Feb 2024 | 101.00 | 101.30 | 97.90 | 98.85 | 97.38 | 747,389 |
12 Feb 2024 | 96.30 | 100.40 | 96.00 | 100.30 | 98.81 | 653,521 |
09 Feb 2024 | 97.40 | 97.75 | 96.00 | 96.00 | 94.58 | 485,441 |
08 Feb 2024 | 96.10 | 97.50 | 95.65 | 97.50 | 96.05 | 606,954 |
07 Feb 2024 | 97.00 | 97.95 | 95.70 | 95.75 | 94.33 | 382,758 |
06 Feb 2024 | 97.75 | 98.00 | 95.20 | 97.80 | 96.35 | 786,821 |
05 Feb 2024 | 98.60 | 99.80 | 96.30 | 96.50 | 95.07 | 766,910 |
02 Feb 2024 | 101.00 | 101.00 | 98.40 | 99.80 | 98.32 | 833,521 |
01 Feb 2024 | 102.30 | 104.10 | 101.40 | 101.70 | 100.19 | 311,013 |
31 Jan 2024 | 101.50 | 103.80 | 101.00 | 103.30 | 101.77 | 606,132 |
30 Jan 2024 | 103.80 | 104.10 | 100.40 | 100.50 | 99.01 | 793,526 |
29 Jan 2024 | 106.50 | 107.80 | 103.80 | 103.90 | 102.36 | 403,641 |
26 Jan 2024 | 105.90 | 106.80 | 105.00 | 105.80 | 104.23 | 659,835 |
25 Jan 2024 | 108.20 | 109.20 | 105.50 | 106.10 | 104.53 | 955,528 |
24 Jan 2024 | 102.30 | 105.10 | 100.60 | 104.60 | 103.05 | 849,060 |
23 Jan 2024 | 102.70 | 103.70 | 100.70 | 101.80 | 100.29 | 645,740 |
22 Jan 2024 | 101.60 | 103.70 | 100.40 | 102.30 | 100.78 | 685,977 |
19 Jan 2024 | 107.40 | 107.90 | 102.50 | 103.20 | 101.67 | 998,097 |
18 Jan 2024 | 109.10 | 109.90 | 106.50 | 107.40 | 105.81 | 627,180 |
17 Jan 2024 | 109.00 | 110.20 | 107.40 | 108.90 | 107.29 | 678,466 |
16 Jan 2024 | 108.50 | 111.70 | 106.70 | 110.80 | 109.16 | 949,570 |
15 Jan 2024 | 107.80 | 108.50 | 105.60 | 108.50 | 106.89 | 1,167,389 |
12 Jan 2024 | 111.80 | 112.50 | 107.50 | 109.60 | 107.98 | 1,525,673 |
11 Jan 2024 | 109.60 | 113.30 | 109.60 | 111.60 | 109.95 | 937,805 |
10 Jan 2024 | 108.80 | 111.10 | 107.30 | 110.30 | 108.66 | 1,368,738 |
09 Jan 2024 | 115.00 | 116.00 | 109.30 | 109.40 | 107.78 | 4,409,640 |
08 Jan 2024 | 130.00 | 130.40 | 127.30 | 129.90 | 127.97 | 595,674 |
05 Jan 2024 | 133.00 | 133.30 | 129.60 | 130.50 | 128.57 | 732,609 |
04 Jan 2024 | 135.00 | 136.60 | 133.50 | 134.30 | 132.31 | 633,585 |
03 Jan 2024 | 133.80 | 133.80 | 130.80 | 133.40 | 131.42 | 565,978 |
02 Jan 2024 | 134.10 | 135.30 | 133.40 | 134.00 | 132.01 | 477,028 |
29 Dec 2023 | 132.10 | 133.00 | 131.90 | 132.20 | 130.24 | 314,260 |
28 Dec 2023 | 135.30 | 135.30 | 131.90 | 133.40 | 131.42 | 289,759 |
27 Dec 2023 | 134.00 | 136.00 | 133.50 | 135.30 | 133.29 | 513,635 |
22 Dec 2023 | 132.90 | 134.20 | 131.90 | 133.20 | 131.23 | 361,056 |
21 Dec 2023 | 127.40 | 133.00 | 127.10 | 132.40 | 130.44 | 825,878 |
20 Dec 2023 | 129.10 | 130.00 | 128.10 | 128.50 | 126.59 | 536,195 |
19 Dec 2023 | 128.70 | 130.00 | 126.80 | 127.40 | 125.51 | 444,194 |
18 Dec 2023 | 127.80 | 131.30 | 126.40 | 131.00 | 129.06 | 614,881 |
15 Dec 2023 | 126.00 | 128.90 | 126.00 | 126.20 | 124.33 | 955,137 |
14 Dec 2023 | 124.50 | 126.50 | 123.60 | 126.50 | 124.62 | 447,313 |
13 Dec 2023 | 119.60 | 123.60 | 117.70 | 121.20 | 119.40 | 591,333 |
12 Dec 2023 | 124.40 | 125.20 | 118.70 | 120.40 | 118.61 | 735,462 |
11 Dec 2023 | 126.10 | 126.50 | 124.40 | 125.10 | 123.25 | 259,275 |
08 Dec 2023 | 123.40 | 126.50 | 123.10 | 125.90 | 124.03 | 687,236 |
07 Dec 2023 | 121.90 | 124.00 | 120.60 | 121.90 | 120.09 | 1,087,639 |
06 Dec 2023 | 128.00 | 128.60 | 122.70 | 122.70 | 120.88 | 823,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |