Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 120.63 | 121.61 | 120.26 | 121.19 | 121.19 | 325,635 |
22 Apr 2024 | 120.26 | 121.41 | 119.18 | 120.78 | 120.78 | 918,300 |
19 Apr 2024 | 119.90 | 120.15 | 118.99 | 119.43 | 119.43 | 1,301,600 |
18 Apr 2024 | 121.45 | 121.45 | 118.63 | 119.33 | 119.33 | 1,442,300 |
17 Apr 2024 | 122.87 | 122.87 | 120.04 | 121.30 | 121.30 | 1,521,600 |
16 Apr 2024 | 123.96 | 124.32 | 121.40 | 122.07 | 122.07 | 1,628,500 |
15 Apr 2024 | 126.00 | 127.32 | 123.96 | 124.00 | 124.00 | 1,052,800 |
12 Apr 2024 | 126.40 | 127.10 | 123.71 | 124.48 | 124.48 | 1,048,600 |
11 Apr 2024 | 128.55 | 128.55 | 126.98 | 127.52 | 127.52 | 1,086,600 |
10 Apr 2024 | 127.81 | 127.94 | 126.39 | 127.72 | 127.72 | 823,300 |
09 Apr 2024 | 127.36 | 129.50 | 126.55 | 129.40 | 129.40 | 1,203,700 |
08 Apr 2024 | 127.31 | 127.63 | 126.59 | 126.69 | 126.69 | 1,106,400 |
05 Apr 2024 | 127.53 | 128.07 | 126.15 | 127.33 | 127.33 | 791,700 |
04 Apr 2024 | 130.89 | 130.89 | 127.43 | 127.56 | 127.56 | 1,032,900 |
03 Apr 2024 | 128.50 | 130.50 | 128.50 | 130.01 | 130.01 | 1,369,900 |
02 Apr 2024 | 129.25 | 129.30 | 127.57 | 128.47 | 128.47 | 1,057,000 |
01 Apr 2024 | 131.61 | 131.61 | 129.68 | 129.75 | 129.75 | 745,000 |
28 Mar 2024 | 132.93 | 133.90 | 131.60 | 131.98 | 131.98 | 1,425,300 |
27 Mar 2024 | 128.52 | 132.63 | 128.51 | 132.61 | 132.61 | 1,806,700 |
27 Mar 2024 | 0.24 Dividend | |||||
26 Mar 2024 | 128.37 | 128.61 | 127.85 | 127.87 | 127.63 | 1,080,400 |
25 Mar 2024 | 127.92 | 128.48 | 127.61 | 127.91 | 127.67 | 1,242,400 |
22 Mar 2024 | 127.27 | 127.65 | 125.88 | 127.20 | 126.96 | 1,419,200 |
21 Mar 2024 | 126.99 | 127.50 | 126.14 | 127.07 | 126.83 | 747,000 |
20 Mar 2024 | 126.24 | 127.35 | 125.88 | 126.53 | 126.29 | 1,069,200 |
19 Mar 2024 | 126.00 | 126.75 | 124.91 | 126.66 | 126.42 | 949,300 |
18 Mar 2024 | 125.27 | 126.31 | 125.10 | 125.96 | 125.72 | 972,300 |
15 Mar 2024 | 124.38 | 125.68 | 124.38 | 125.17 | 124.94 | 2,672,400 |
14 Mar 2024 | 126.26 | 126.94 | 125.05 | 125.73 | 125.49 | 1,203,900 |
13 Mar 2024 | 128.24 | 128.47 | 126.47 | 126.59 | 126.35 | 847,000 |
12 Mar 2024 | 127.62 | 128.42 | 127.12 | 128.21 | 127.97 | 1,073,000 |
11 Mar 2024 | 126.70 | 128.36 | 126.17 | 128.04 | 127.80 | 1,079,800 |
08 Mar 2024 | 126.98 | 128.15 | 126.40 | 126.74 | 126.50 | 1,395,200 |
07 Mar 2024 | 126.63 | 128.14 | 126.24 | 127.36 | 127.12 | 1,057,900 |
06 Mar 2024 | 125.02 | 126.81 | 124.83 | 125.83 | 125.59 | 753,100 |
05 Mar 2024 | 125.92 | 126.36 | 124.42 | 124.78 | 124.55 | 1,308,300 |
04 Mar 2024 | 123.76 | 126.47 | 122.49 | 125.51 | 125.27 | 1,658,500 |
01 Mar 2024 | 124.05 | 124.92 | 123.64 | 124.01 | 123.78 | 740,100 |
29 Feb 2024 | 124.22 | 124.84 | 122.90 | 124.36 | 124.13 | 2,415,800 |
28 Feb 2024 | 125.94 | 126.00 | 123.71 | 124.13 | 123.90 | 1,415,700 |
27 Feb 2024 | 126.62 | 127.06 | 126.08 | 126.37 | 126.13 | 840,200 |
26 Feb 2024 | 128.87 | 129.20 | 126.86 | 126.88 | 126.64 | 1,659,700 |
23 Feb 2024 | 128.63 | 129.51 | 128.08 | 129.18 | 128.94 | 1,023,500 |
22 Feb 2024 | 128.00 | 129.12 | 127.08 | 128.54 | 128.30 | 1,410,600 |
21 Feb 2024 | 125.09 | 128.85 | 124.41 | 128.35 | 128.11 | 2,217,300 |
20 Feb 2024 | 124.94 | 125.94 | 122.58 | 124.98 | 124.75 | 1,388,800 |
16 Feb 2024 | 124.15 | 125.96 | 124.02 | 124.71 | 124.48 | 1,455,400 |
15 Feb 2024 | 122.16 | 124.50 | 122.16 | 124.40 | 124.17 | 1,571,100 |
14 Feb 2024 | 123.42 | 124.18 | 121.59 | 121.84 | 121.61 | 1,754,500 |
13 Feb 2024 | 125.00 | 125.63 | 122.31 | 123.16 | 122.93 | 1,317,600 |
12 Feb 2024 | 122.91 | 126.02 | 122.84 | 125.85 | 125.61 | 1,836,800 |
09 Feb 2024 | 123.90 | 125.31 | 121.17 | 122.80 | 122.57 | 3,355,600 |
08 Feb 2024 | 120.67 | 124.53 | 119.13 | 123.04 | 122.81 | 4,306,800 |
07 Feb 2024 | 127.86 | 128.49 | 127.24 | 127.55 | 127.31 | 2,073,600 |
06 Feb 2024 | 125.25 | 127.62 | 125.25 | 127.60 | 127.36 | 1,828,600 |
05 Feb 2024 | 126.08 | 126.89 | 125.15 | 125.36 | 125.12 | 1,180,000 |
02 Feb 2024 | 126.91 | 127.40 | 125.60 | 126.32 | 126.08 | 1,058,500 |
01 Feb 2024 | 125.43 | 127.25 | 124.14 | 127.25 | 127.01 | 1,434,500 |
31 Jan 2024 | 124.02 | 127.45 | 124.02 | 125.60 | 125.36 | 2,460,100 |
30 Jan 2024 | 122.87 | 123.20 | 121.90 | 122.37 | 122.14 | 1,448,600 |
29 Jan 2024 | 121.25 | 122.93 | 120.94 | 122.92 | 122.69 | 1,261,100 |
26 Jan 2024 | 122.84 | 123.11 | 121.57 | 121.69 | 121.46 | 982,800 |
25 Jan 2024 | 119.98 | 121.96 | 119.98 | 121.96 | 121.73 | 1,127,600 |
24 Jan 2024 | 121.06 | 121.31 | 119.46 | 120.52 | 120.29 | 2,376,200 |
23 Jan 2024 | 124.27 | 125.00 | 120.43 | 121.08 | 120.85 | 1,996,300 |
22 Jan 2024 | 123.69 | 124.16 | 122.48 | 122.59 | 122.36 | 1,405,400 |
19 Jan 2024 | 123.92 | 124.05 | 122.02 | 123.36 | 123.13 | 1,562,900 |
18 Jan 2024 | 123.20 | 124.54 | 122.48 | 123.83 | 123.60 | 1,801,600 |
17 Jan 2024 | 122.03 | 122.58 | 121.16 | 122.23 | 122.00 | 1,128,400 |
16 Jan 2024 | 121.91 | 122.69 | 121.17 | 122.64 | 122.41 | 1,450,400 |
12 Jan 2024 | 123.69 | 124.75 | 122.35 | 123.07 | 122.84 | 1,735,800 |
11 Jan 2024 | 123.23 | 124.81 | 122.19 | 122.38 | 122.15 | 1,643,100 |
10 Jan 2024 | 121.70 | 123.67 | 121.62 | 123.23 | 123.00 | 1,680,000 |
09 Jan 2024 | 121.63 | 124.27 | 120.66 | 121.87 | 121.64 | 2,921,800 |
08 Jan 2024 | 120.63 | 122.78 | 120.52 | 121.97 | 121.74 | 1,427,600 |
05 Jan 2024 | 119.72 | 121.30 | 119.69 | 119.98 | 119.75 | 1,391,000 |
04 Jan 2024 | 119.90 | 120.88 | 119.40 | 120.20 | 119.97 | 2,099,400 |
03 Jan 2024 | 120.93 | 121.30 | 119.72 | 120.47 | 120.24 | 2,325,500 |
02 Jan 2024 | 121.02 | 122.40 | 120.72 | 121.39 | 121.16 | 1,087,400 |
29 Dec 2023 | 121.46 | 122.40 | 121.24 | 121.70 | 121.47 | 849,600 |
28 Dec 2023 | 120.93 | 122.08 | 120.90 | 121.63 | 121.40 | 662,200 |
27 Dec 2023 | 121.20 | 121.79 | 120.80 | 121.13 | 120.90 | 1,058,600 |
26 Dec 2023 | 120.22 | 121.92 | 120.20 | 121.42 | 121.19 | 1,870,700 |
26 Dec 2023 | 0.24 Dividend | |||||
22 Dec 2023 | 120.30 | 121.09 | 119.91 | 120.56 | 120.09 | 1,337,800 |
21 Dec 2023 | 120.57 | 121.16 | 119.09 | 119.65 | 119.19 | 1,971,100 |
20 Dec 2023 | 120.38 | 120.45 | 119.10 | 120.00 | 119.54 | 3,205,400 |
19 Dec 2023 | 118.71 | 120.02 | 118.51 | 119.97 | 119.51 | 1,508,900 |
18 Dec 2023 | 118.84 | 119.31 | 118.21 | 118.80 | 118.34 | 2,075,000 |
15 Dec 2023 | 118.00 | 118.98 | 117.31 | 118.69 | 118.23 | 4,073,900 |
14 Dec 2023 | 119.09 | 120.33 | 118.43 | 118.53 | 118.07 | 2,049,000 |
13 Dec 2023 | 117.34 | 118.15 | 116.50 | 117.90 | 117.44 | 2,301,300 |
12 Dec 2023 | 118.31 | 118.31 | 116.95 | 117.45 | 117.00 | 2,051,300 |
11 Dec 2023 | 117.17 | 118.27 | 116.96 | 117.98 | 117.52 | 2,066,300 |
08 Dec 2023 | 117.31 | 117.76 | 116.76 | 117.30 | 116.85 | 1,357,900 |
07 Dec 2023 | 116.56 | 117.59 | 115.59 | 117.29 | 116.84 | 1,141,300 |
06 Dec 2023 | 116.36 | 116.59 | 115.29 | 116.13 | 115.68 | 1,385,800 |
05 Dec 2023 | 116.36 | 116.36 | 114.64 | 115.82 | 115.37 | 1,028,400 |
04 Dec 2023 | 117.30 | 118.87 | 116.64 | 116.89 | 116.44 | 1,534,000 |
01 Dec 2023 | 117.31 | 118.16 | 115.90 | 117.97 | 117.51 | 1,503,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |