Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 112.85 | 113.88 | 112.31 | 113.11 | 113.11 | 1,031,316 |
02 May 2024 | 114.26 | 114.79 | 112.75 | 112.85 | 112.85 | 849,900 |
01 May 2024 | 113.41 | 114.29 | 112.36 | 113.60 | 113.60 | 1,254,400 |
30 Apr 2024 | 114.53 | 114.99 | 113.85 | 114.85 | 114.85 | 1,649,500 |
29 Apr 2024 | 113.87 | 114.76 | 113.48 | 114.65 | 114.65 | 1,511,100 |
26 Apr 2024 | 115.02 | 115.83 | 113.60 | 113.60 | 113.60 | 1,359,500 |
25 Apr 2024 | 119.25 | 119.90 | 114.94 | 115.18 | 115.18 | 1,445,500 |
24 Apr 2024 | 116.62 | 119.04 | 115.91 | 118.55 | 118.55 | 1,336,000 |
23 Apr 2024 | 117.20 | 118.02 | 115.77 | 117.70 | 117.70 | 1,109,900 |
22 Apr 2024 | 114.46 | 117.62 | 114.46 | 117.46 | 117.46 | 1,313,600 |
19 Apr 2024 | 111.35 | 114.97 | 111.25 | 114.76 | 114.76 | 1,396,800 |
18 Apr 2024 | 110.44 | 111.57 | 109.99 | 111.10 | 111.10 | 1,179,600 |
17 Apr 2024 | 110.45 | 110.86 | 109.61 | 109.80 | 109.80 | 1,222,100 |
16 Apr 2024 | 110.59 | 110.88 | 109.69 | 109.98 | 109.98 | 1,400,600 |
15 Apr 2024 | 110.10 | 111.00 | 109.38 | 110.20 | 110.20 | 1,371,600 |
12 Apr 2024 | 112.02 | 112.27 | 109.51 | 109.61 | 109.61 | 1,066,100 |
11 Apr 2024 | 113.98 | 114.58 | 111.90 | 112.04 | 112.04 | 1,156,700 |
10 Apr 2024 | 116.06 | 116.44 | 113.53 | 113.54 | 113.54 | 1,340,600 |
09 Apr 2024 | 116.07 | 117.73 | 115.64 | 117.37 | 117.37 | 982,600 |
08 Apr 2024 | 116.99 | 118.08 | 115.90 | 115.94 | 115.94 | 1,444,700 |
05 Apr 2024 | 118.42 | 118.76 | 116.99 | 117.22 | 117.22 | 738,300 |
04 Apr 2024 | 120.53 | 120.79 | 118.52 | 118.79 | 118.79 | 1,374,700 |
03 Apr 2024 | 122.74 | 122.90 | 119.50 | 119.52 | 119.52 | 1,903,300 |
02 Apr 2024 | 124.79 | 124.79 | 122.56 | 123.06 | 123.06 | 1,307,400 |
01 Apr 2024 | 125.75 | 125.75 | 124.01 | 124.73 | 124.73 | 840,800 |
28 Mar 2024 | 126.29 | 127.15 | 125.57 | 125.87 | 125.87 | 1,267,500 |
27 Mar 2024 | 123.81 | 125.80 | 123.81 | 125.72 | 125.72 | 761,400 |
26 Mar 2024 | 124.03 | 124.03 | 123.08 | 123.28 | 123.28 | 890,900 |
25 Mar 2024 | 124.90 | 125.00 | 122.20 | 123.63 | 123.63 | 1,232,100 |
22 Mar 2024 | 124.38 | 124.87 | 123.63 | 124.47 | 124.47 | 661,000 |
21 Mar 2024 | 123.20 | 124.46 | 122.46 | 123.94 | 123.94 | 673,400 |
20 Mar 2024 | 125.42 | 127.59 | 122.94 | 123.43 | 123.43 | 998,400 |
19 Mar 2024 | 123.05 | 125.17 | 123.05 | 124.95 | 124.95 | 801,000 |
18 Mar 2024 | 121.88 | 123.63 | 121.17 | 122.68 | 122.68 | 1,228,700 |
15 Mar 2024 | 120.82 | 122.63 | 120.54 | 122.07 | 122.07 | 1,908,400 |
14 Mar 2024 | 123.30 | 123.57 | 120.77 | 121.72 | 121.72 | 1,175,500 |
13 Mar 2024 | 122.99 | 124.25 | 122.94 | 123.73 | 123.73 | 1,264,200 |
12 Mar 2024 | 121.07 | 122.81 | 120.77 | 122.72 | 122.72 | 1,362,900 |
11 Mar 2024 | 119.73 | 122.17 | 119.73 | 121.58 | 121.58 | 926,900 |
08 Mar 2024 | 117.20 | 120.40 | 116.94 | 119.56 | 119.56 | 1,190,100 |
07 Mar 2024 | 120.64 | 120.64 | 117.47 | 117.54 | 117.54 | 1,544,000 |
06 Mar 2024 | 121.25 | 121.93 | 119.96 | 120.26 | 120.26 | 1,456,900 |
05 Mar 2024 | 122.55 | 123.17 | 120.84 | 121.00 | 121.00 | 984,300 |
04 Mar 2024 | 121.79 | 122.42 | 120.61 | 121.96 | 121.96 | 1,156,500 |
01 Mar 2024 | 120.67 | 123.61 | 119.70 | 122.54 | 122.54 | 1,779,300 |
29 Feb 2024 | 122.22 | 122.49 | 119.99 | 120.17 | 120.17 | 2,686,800 |
28 Feb 2024 | 126.26 | 126.26 | 120.17 | 121.83 | 121.83 | 2,924,300 |
27 Feb 2024 | 124.61 | 126.84 | 119.67 | 122.64 | 122.64 | 3,384,500 |
26 Feb 2024 | 125.71 | 126.80 | 124.66 | 125.25 | 125.25 | 1,426,800 |
23 Feb 2024 | 124.14 | 127.15 | 123.52 | 125.92 | 125.92 | 1,149,100 |
22 Feb 2024 | 125.03 | 125.03 | 121.79 | 124.29 | 124.29 | 1,484,800 |
21 Feb 2024 | 125.70 | 126.21 | 124.19 | 126.08 | 126.08 | 1,266,500 |
20 Feb 2024 | 124.19 | 126.97 | 124.10 | 125.88 | 125.88 | 1,127,900 |
16 Feb 2024 | 123.87 | 124.93 | 122.65 | 124.09 | 124.09 | 1,747,800 |
15 Feb 2024 | 124.74 | 126.11 | 123.85 | 124.41 | 124.41 | 1,412,200 |
15 Feb 2024 | 1.06 Dividend | |||||
14 Feb 2024 | 127.02 | 127.95 | 124.36 | 125.25 | 124.19 | 1,251,100 |
13 Feb 2024 | 129.49 | 130.79 | 126.66 | 127.62 | 126.54 | 1,334,300 |
12 Feb 2024 | 127.59 | 129.92 | 127.37 | 129.74 | 128.64 | 827,000 |
09 Feb 2024 | 130.43 | 130.43 | 127.67 | 127.90 | 126.82 | 914,300 |
08 Feb 2024 | 131.82 | 133.23 | 130.74 | 131.09 | 129.98 | 888,300 |
07 Feb 2024 | 132.86 | 133.85 | 131.33 | 131.62 | 130.51 | 1,153,700 |
06 Feb 2024 | 128.91 | 133.29 | 128.83 | 132.21 | 131.09 | 1,533,900 |
05 Feb 2024 | 132.19 | 132.46 | 129.20 | 129.21 | 128.12 | 947,300 |
02 Feb 2024 | 134.00 | 134.62 | 132.55 | 132.70 | 131.58 | 940,800 |
01 Feb 2024 | 132.97 | 134.31 | 131.48 | 133.74 | 132.61 | 996,600 |
31 Jan 2024 | 133.17 | 133.46 | 131.13 | 131.55 | 130.44 | 1,518,000 |
30 Jan 2024 | 131.48 | 133.03 | 130.65 | 132.94 | 131.81 | 927,100 |
29 Jan 2024 | 131.97 | 132.00 | 130.08 | 131.59 | 130.48 | 1,478,500 |
26 Jan 2024 | 132.11 | 132.73 | 131.11 | 131.69 | 130.58 | 1,392,600 |
25 Jan 2024 | 130.27 | 131.71 | 129.66 | 131.55 | 130.44 | 844,000 |
24 Jan 2024 | 131.05 | 131.70 | 129.32 | 129.74 | 128.64 | 1,294,500 |
23 Jan 2024 | 129.49 | 131.31 | 127.81 | 131.24 | 130.13 | 1,479,700 |
22 Jan 2024 | 128.71 | 129.14 | 127.41 | 128.75 | 127.66 | 905,100 |
19 Jan 2024 | 129.53 | 129.89 | 127.38 | 129.20 | 128.11 | 1,041,800 |
18 Jan 2024 | 130.17 | 130.51 | 128.52 | 129.30 | 128.21 | 1,144,600 |
17 Jan 2024 | 127.98 | 130.78 | 127.66 | 130.75 | 129.64 | 1,317,700 |
16 Jan 2024 | 129.34 | 129.63 | 127.98 | 128.16 | 127.08 | 1,682,400 |
12 Jan 2024 | 127.88 | 129.63 | 127.54 | 129.50 | 128.40 | 1,387,300 |
11 Jan 2024 | 129.02 | 130.10 | 126.89 | 127.18 | 126.10 | 1,081,200 |
10 Jan 2024 | 130.74 | 131.32 | 129.40 | 129.50 | 128.40 | 1,089,800 |
09 Jan 2024 | 128.68 | 131.37 | 127.85 | 131.21 | 130.10 | 1,360,700 |
08 Jan 2024 | 127.81 | 129.24 | 127.81 | 129.02 | 127.93 | 854,700 |
05 Jan 2024 | 128.47 | 130.41 | 127.67 | 128.10 | 127.02 | 801,800 |
04 Jan 2024 | 129.50 | 129.95 | 128.15 | 128.64 | 127.55 | 1,255,400 |
03 Jan 2024 | 130.34 | 131.37 | 129.61 | 129.79 | 128.69 | 1,229,200 |
02 Jan 2024 | 126.37 | 129.83 | 126.01 | 129.57 | 128.47 | 1,153,900 |
29 Dec 2023 | 125.57 | 126.45 | 125.38 | 126.38 | 125.31 | 713,700 |
28 Dec 2023 | 124.72 | 126.10 | 124.72 | 125.78 | 124.72 | 687,700 |
27 Dec 2023 | 125.29 | 125.39 | 124.53 | 125.11 | 124.05 | 897,800 |
26 Dec 2023 | 124.76 | 125.71 | 124.07 | 125.29 | 124.23 | 649,600 |
22 Dec 2023 | 124.40 | 125.67 | 123.61 | 124.76 | 123.70 | 700,500 |
21 Dec 2023 | 122.61 | 123.93 | 122.02 | 123.66 | 122.61 | 896,200 |
20 Dec 2023 | 122.67 | 123.92 | 121.45 | 122.33 | 121.29 | 1,252,700 |
19 Dec 2023 | 123.52 | 124.70 | 123.23 | 124.32 | 123.27 | 1,033,400 |
18 Dec 2023 | 123.60 | 124.47 | 122.38 | 123.91 | 122.86 | 1,093,600 |
15 Dec 2023 | 125.06 | 125.33 | 122.95 | 123.59 | 122.54 | 2,497,200 |
14 Dec 2023 | 127.45 | 127.93 | 124.93 | 125.36 | 124.30 | 2,269,500 |
13 Dec 2023 | 124.19 | 126.98 | 123.49 | 126.74 | 125.67 | 1,952,000 |
12 Dec 2023 | 121.75 | 125.12 | 121.13 | 124.69 | 123.63 | 2,455,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |