Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 120.85 | 121.40 | 119.45 | 120.10 | 120.10 | 31,936 |
02 May 2024 | 121.65 | 122.45 | 120.10 | 120.50 | 120.50 | 38,607 |
30 Apr 2024 | 122.90 | 123.10 | 121.20 | 121.90 | 121.90 | 30,083 |
29 Apr 2024 | 123.10 | 124.00 | 121.40 | 122.20 | 122.20 | 43,934 |
26 Apr 2024 | 123.90 | 124.65 | 121.95 | 122.55 | 122.55 | 23,727 |
25 Apr 2024 | 124.50 | 124.50 | 122.45 | 122.55 | 122.55 | 7,561 |
24 Apr 2024 | 122.80 | 126.00 | 122.80 | 123.80 | 123.80 | 43,583 |
23 Apr 2024 | 123.50 | 123.50 | 121.20 | 121.85 | 121.85 | 26,814 |
22 Apr 2024 | 120.35 | 122.65 | 120.35 | 121.25 | 121.25 | 31,659 |
19 Apr 2024 | 120.00 | 122.00 | 117.35 | 120.60 | 120.60 | 53,535 |
18 Apr 2024 | 124.00 | 126.95 | 120.65 | 121.10 | 121.10 | 53,090 |
16 Apr 2024 | 121.30 | 125.00 | 121.30 | 123.70 | 123.70 | 20,070 |
15 Apr 2024 | 112.60 | 124.15 | 112.60 | 121.30 | 121.30 | 75,629 |
12 Apr 2024 | 129.00 | 129.50 | 126.45 | 126.80 | 126.80 | 20,608 |
10 Apr 2024 | 134.45 | 134.45 | 124.00 | 128.05 | 128.05 | 42,039 |
09 Apr 2024 | 131.80 | 134.80 | 130.65 | 131.55 | 131.55 | 52,562 |
08 Apr 2024 | 125.05 | 135.45 | 125.05 | 131.75 | 131.75 | 61,883 |
05 Apr 2024 | 128.95 | 128.95 | 123.20 | 125.85 | 125.85 | 48,784 |
04 Apr 2024 | 130.00 | 131.90 | 124.35 | 126.35 | 126.35 | 24,616 |
03 Apr 2024 | 122.75 | 130.60 | 120.70 | 128.65 | 128.65 | 77,531 |
02 Apr 2024 | 121.35 | 124.00 | 120.70 | 123.60 | 123.60 | 31,062 |
01 Apr 2024 | 115.40 | 121.85 | 115.40 | 120.80 | 120.80 | 49,919 |
28 Mar 2024 | 115.60 | 119.45 | 111.95 | 113.20 | 113.20 | 101,907 |
27 Mar 2024 | 119.90 | 119.90 | 113.40 | 114.90 | 114.90 | 50,550 |
26 Mar 2024 | 120.00 | 120.20 | 116.45 | 116.95 | 116.95 | 26,773 |
22 Mar 2024 | 119.60 | 121.30 | 117.50 | 118.85 | 118.85 | 41,470 |
21 Mar 2024 | 117.25 | 119.75 | 117.00 | 118.15 | 118.15 | 17,170 |
20 Mar 2024 | 121.30 | 121.85 | 116.00 | 116.65 | 116.65 | 14,747 |
19 Mar 2024 | 119.00 | 123.00 | 114.45 | 118.90 | 118.90 | 30,455 |
18 Mar 2024 | 121.30 | 122.00 | 118.00 | 119.25 | 119.25 | 65,872 |
15 Mar 2024 | 119.85 | 124.20 | 115.25 | 121.70 | 121.70 | 134,839 |
14 Mar 2024 | 104.35 | 120.90 | 104.35 | 119.05 | 119.05 | 131,408 |
13 Mar 2024 | 115.55 | 121.80 | 105.45 | 106.45 | 106.45 | 186,414 |
12 Mar 2024 | 124.80 | 125.50 | 115.20 | 116.30 | 116.30 | 221,709 |
11 Mar 2024 | 132.75 | 132.75 | 124.00 | 125.00 | 125.00 | 25,532 |
07 Mar 2024 | 129.60 | 133.95 | 129.45 | 130.50 | 130.50 | 78,107 |
06 Mar 2024 | 130.55 | 133.40 | 127.00 | 129.95 | 129.95 | 43,110 |
05 Mar 2024 | 137.00 | 137.35 | 130.25 | 131.60 | 131.60 | 122,170 |
04 Mar 2024 | 140.15 | 142.25 | 136.25 | 136.85 | 136.85 | 32,735 |
01 Mar 2024 | 138.90 | 145.35 | 137.25 | 139.90 | 139.90 | 101,013 |
29 Feb 2024 | 139.95 | 139.95 | 136.20 | 137.65 | 137.65 | 37,838 |
28 Feb 2024 | 142.00 | 142.65 | 135.30 | 138.45 | 138.45 | 141,433 |
27 Feb 2024 | 139.15 | 147.00 | 138.90 | 142.10 | 142.10 | 166,892 |
26 Feb 2024 | 146.40 | 146.40 | 137.50 | 139.45 | 139.45 | 337,947 |
23 Feb 2024 | 152.90 | 158.05 | 147.40 | 149.30 | 149.30 | 152,037 |
23 Feb 2024 | 15 Dividend | |||||
22 Feb 2024 | 171.55 | 172.00 | 166.20 | 171.45 | 156.45 | 144,179 |
21 Feb 2024 | 172.00 | 173.95 | 165.95 | 169.70 | 154.85 | 283,566 |
20 Feb 2024 | 176.90 | 176.90 | 167.45 | 170.55 | 155.63 | 166,179 |
19 Feb 2024 | 164.25 | 173.90 | 162.00 | 172.65 | 157.55 | 431,031 |
16 Feb 2024 | 164.65 | 166.60 | 159.35 | 161.25 | 147.14 | 183,405 |
15 Feb 2024 | 155.25 | 163.50 | 153.20 | 161.60 | 147.46 | 654,490 |
14 Feb 2024 | 139.80 | 154.50 | 138.00 | 150.00 | 136.88 | 1,042,085 |
13 Feb 2024 | 129.95 | 131.50 | 124.00 | 129.40 | 118.08 | 152,944 |
12 Feb 2024 | 139.15 | 142.15 | 127.75 | 129.90 | 118.54 | 218,344 |
09 Feb 2024 | 139.65 | 144.55 | 131.50 | 138.35 | 126.25 | 137,130 |
08 Feb 2024 | 142.40 | 142.40 | 137.00 | 137.60 | 125.56 | 136,371 |
07 Feb 2024 | 141.90 | 149.60 | 137.00 | 140.80 | 128.48 | 506,203 |
06 Feb 2024 | 117.60 | 139.00 | 115.30 | 139.00 | 126.84 | 960,163 |
05 Feb 2024 | 117.45 | 122.25 | 114.35 | 115.85 | 105.71 | 245,276 |
02 Feb 2024 | 113.40 | 118.50 | 112.65 | 116.40 | 106.22 | 67,276 |
01 Feb 2024 | 114.85 | 114.85 | 111.55 | 112.55 | 102.70 | 52,029 |
31 Jan 2024 | 115.70 | 117.30 | 112.95 | 113.75 | 103.80 | 126,683 |
30 Jan 2024 | 111.00 | 116.00 | 111.00 | 115.00 | 104.94 | 195,804 |
29 Jan 2024 | 109.70 | 111.40 | 108.30 | 108.80 | 99.28 | 68,189 |
25 Jan 2024 | 110.15 | 112.40 | 109.25 | 110.80 | 101.11 | 40,577 |
24 Jan 2024 | 108.55 | 109.65 | 106.70 | 108.55 | 99.05 | 74,772 |
23 Jan 2024 | 112.10 | 113.05 | 106.25 | 107.90 | 98.46 | 56,209 |
19 Jan 2024 | 113.00 | 114.25 | 112.00 | 112.60 | 102.75 | 67,980 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 111.40 | 115.50 | 111.40 | 112.80 | 102.93 | 165,469 |
16 Jan 2024 | 119.00 | 119.00 | 112.95 | 114.45 | 104.44 | 333,987 |
15 Jan 2024 | 118.65 | 122.90 | 117.50 | 118.30 | 107.95 | 249,287 |
12 Jan 2024 | 114.00 | 122.30 | 114.00 | 117.15 | 106.90 | 502,423 |
11 Jan 2024 | 113.45 | 114.90 | 111.50 | 113.40 | 103.48 | 63,360 |
10 Jan 2024 | 109.45 | 116.05 | 109.25 | 112.55 | 102.70 | 248,290 |
09 Jan 2024 | 109.00 | 114.90 | 108.90 | 110.70 | 101.01 | 70,189 |
08 Jan 2024 | 107.95 | 109.90 | 107.70 | 108.25 | 98.78 | 34,533 |
05 Jan 2024 | 110.65 | 112.50 | 108.00 | 109.45 | 99.87 | 122,335 |
04 Jan 2024 | 111.35 | 112.40 | 110.00 | 110.65 | 100.97 | 20,787 |
03 Jan 2024 | 105.65 | 111.90 | 105.65 | 109.85 | 100.24 | 60,584 |
02 Jan 2024 | 108.90 | 109.55 | 106.55 | 107.70 | 98.28 | 49,225 |
01 Jan 2024 | 106.50 | 112.00 | 106.50 | 108.90 | 99.37 | 48,559 |
29 Dec 2023 | 112.29 | 112.29 | 107.40 | 107.87 | 98.43 | 32,642 |
28 Dec 2023 | 110.16 | 111.71 | 108.40 | 110.12 | 100.49 | 38,110 |
27 Dec 2023 | 111.77 | 113.23 | 109.00 | 110.07 | 100.44 | 44,594 |
26 Dec 2023 | 114.15 | 114.70 | 110.30 | 111.19 | 101.46 | 75,508 |
22 Dec 2023 | 109.00 | 118.50 | 109.00 | 113.11 | 103.21 | 415,973 |
21 Dec 2023 | 102.98 | 108.50 | 101.08 | 107.00 | 97.64 | 48,574 |
20 Dec 2023 | 111.25 | 113.66 | 102.00 | 102.72 | 93.73 | 209,644 |
19 Dec 2023 | 114.54 | 115.25 | 110.63 | 111.19 | 101.46 | 117,788 |
18 Dec 2023 | 112.89 | 116.81 | 110.20 | 113.54 | 103.61 | 237,770 |
15 Dec 2023 | 102.81 | 116.45 | 102.81 | 112.11 | 102.30 | 320,767 |
14 Dec 2023 | 104.56 | 106.05 | 102.30 | 102.71 | 93.72 | 35,051 |
13 Dec 2023 | 105.19 | 106.43 | 103.00 | 104.56 | 95.41 | 31,025 |
12 Dec 2023 | 107.89 | 107.89 | 102.45 | 103.24 | 94.21 | 31,878 |
11 Dec 2023 | 104.01 | 108.65 | 104.01 | 106.03 | 96.75 | 217,773 |
08 Dec 2023 | 96.44 | 107.89 | 94.99 | 103.25 | 94.22 | 504,009 |
07 Dec 2023 | 95.39 | 95.50 | 93.90 | 94.40 | 86.14 | 10,409 |
06 Dec 2023 | 95.00 | 95.35 | 93.70 | 94.43 | 86.17 | 12,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |