Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 117.44 | 117.85 | 117.42 | 117.85 | 117.85 | 7 |
23 Apr 2024 | 117.14 | 117.48 | 117.10 | 117.48 | 117.48 | 167 |
22 Apr 2024 | 116.32 | 117.16 | 115.88 | 117.16 | 117.16 | 1,316 |
19 Apr 2024 | 115.33 | 115.86 | 115.12 | 115.61 | 115.61 | 403 |
18 Apr 2024 | 115.31 | 115.44 | 114.76 | 115.43 | 115.43 | 1,155 |
17 Apr 2024 | 115.51 | 115.51 | 114.90 | 114.90 | 114.90 | 4 |
16 Apr 2024 | 115.64 | 115.64 | 114.76 | 114.76 | 114.76 | 4 |
15 Apr 2024 | 117.23 | 117.42 | 116.24 | 116.24 | 116.24 | 134 |
12 Apr 2024 | 117.26 | 117.31 | 115.98 | 115.98 | 115.98 | 35 |
11 Apr 2024 | 118.17 | 118.38 | 117.36 | 117.60 | 117.60 | 784 |
10 Apr 2024 | 118.35 | 118.45 | 117.54 | 117.54 | 117.54 | 2,149 |
09 Apr 2024 | 119.68 | 119.75 | 118.72 | 119.12 | 119.12 | 14 |
08 Apr 2024 | 119.26 | 119.40 | 119.26 | 119.39 | 119.39 | 17,829 |
05 Apr 2024 | 118.69 | 119.48 | 118.66 | 119.34 | 119.34 | 1,961 |
04 Apr 2024 | 120.73 | 120.73 | 120.38 | 120.38 | 120.38 | 186 |
03 Apr 2024 | 119.94 | 120.04 | 119.89 | 120.04 | 120.04 | 151 |
02 Apr 2024 | 120.09 | 120.10 | 119.79 | 119.79 | 119.79 | 327 |
28 Mar 2024 | 120.87 | 120.99 | 120.73 | 120.99 | 120.99 | 517 |
27 Mar 2024 | 119.45 | 119.93 | 119.31 | 119.91 | 119.91 | 945 |
26 Mar 2024 | 119.20 | 119.20 | 118.88 | 118.88 | 118.88 | 1,089 |
25 Mar 2024 | 119.01 | 119.36 | 118.96 | 118.96 | 118.96 | 720 |
22 Mar 2024 | 119.93 | 119.93 | 119.25 | 119.25 | 119.25 | 8,375 |
21 Mar 2024 | 119.18 | 119.91 | 119.11 | 119.69 | 119.69 | 2,495 |
20 Mar 2024 | 117.55 | 118.00 | 117.39 | 117.82 | 117.82 | 95 |
19 Mar 2024 | 117.06 | 117.59 | 117.05 | 117.59 | 117.59 | 322 |
18 Mar 2024 | 117.24 | 117.39 | 116.99 | 117.39 | 117.39 | 178 |
15 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 4,550 |
15 Mar 2024 | 0.6555 Dividend | |||||
14 Mar 2024 | 118.34 | 118.34 | 117.50 | 117.53 | 116.87 | 10,456 |
13 Mar 2024 | 118.57 | 118.57 | 118.36 | 118.36 | 117.69 | 28 |
12 Mar 2024 | 118.18 | 118.18 | 118.15 | 118.15 | 117.49 | 252 |
11 Mar 2024 | 117.08 | 117.69 | 117.08 | 117.63 | 116.97 | 922 |
08 Mar 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 116.77 | 500 |
07 Mar 2024 | 117.92 | 117.95 | 117.58 | 117.58 | 116.93 | 216 |
06 Mar 2024 | 116.86 | 117.49 | 116.86 | 117.49 | 116.83 | 327 |
05 Mar 2024 | 116.47 | 117.06 | 116.37 | 117.03 | 116.38 | 1,301 |
04 Mar 2024 | 116.23 | 116.67 | 116.23 | 116.67 | 116.02 | 1 |
01 Mar 2024 | 115.68 | 115.79 | 115.47 | 115.79 | 115.14 | 18 |
29 Feb 2024 | 115.77 | 115.83 | 115.31 | 115.32 | 114.67 | 1,102 |
28 Feb 2024 | 115.12 | 115.33 | 115.12 | 115.32 | 114.67 | 24 |
27 Feb 2024 | 115.11 | 115.25 | 115.06 | 115.15 | 114.51 | 814 |
26 Feb 2024 | 115.57 | 115.58 | 115.28 | 115.28 | 114.64 | 315 |
23 Feb 2024 | 115.49 | 115.84 | 115.41 | 115.67 | 115.03 | 685 |
22 Feb 2024 | 114.65 | 114.74 | 114.59 | 114.69 | 114.05 | 300 |
21 Feb 2024 | 114.00 | 114.07 | 113.91 | 114.05 | 113.42 | 86 |
20 Feb 2024 | 113.81 | 114.33 | 113.81 | 113.95 | 113.31 | 196 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 114.01 | 114.41 | 113.89 | 114.40 | 113.76 | 143 |
15 Feb 2024 | 113.00 | 113.79 | 112.98 | 113.79 | 113.15 | 35 |
14 Feb 2024 | 112.63 | 112.63 | 112.20 | 112.30 | 111.67 | 2,488 |
13 Feb 2024 | 112.97 | 112.99 | 111.79 | 111.79 | 111.17 | 619 |
12 Feb 2024 | 112.89 | 113.92 | 112.89 | 113.92 | 113.28 | 623 |
09 Feb 2024 | 112.74 | 112.74 | 112.44 | 112.44 | 111.81 | 55 |
08 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.17 | 1 |
07 Feb 2024 | 113.07 | 113.22 | 112.84 | 112.84 | 112.21 | 11 |
06 Feb 2024 | 112.59 | 112.76 | 112.42 | 112.68 | 112.05 | 52 |
05 Feb 2024 | 112.62 | 112.62 | 111.93 | 112.30 | 111.67 | 109 |
02 Feb 2024 | 113.02 | 113.09 | 112.52 | 112.74 | 112.11 | 91 |
01 Feb 2024 | 112.52 | 112.58 | 112.40 | 112.40 | 111.77 | 31 |
31 Jan 2024 | 113.80 | 113.81 | 113.37 | 113.40 | 112.77 | 412 |
30 Jan 2024 | 113.00 | 113.59 | 113.00 | 113.59 | 112.96 | 472 |
29 Jan 2024 | 112.45 | 112.98 | 112.45 | 112.64 | 112.01 | 115 |
26 Jan 2024 | 113.00 | 113.00 | 112.95 | 112.95 | 112.32 | 60 |
25 Jan 2024 | 112.52 | 112.80 | 112.52 | 112.64 | 112.01 | 248 |
24 Jan 2024 | 112.51 | 112.53 | 112.10 | 112.10 | 111.47 | 3 |
23 Jan 2024 | 111.93 | 112.10 | 111.80 | 111.90 | 111.28 | 104 |
22 Jan 2024 | 111.86 | 111.86 | 111.62 | 111.71 | 111.08 | 82 |
19 Jan 2024 | 110.60 | 111.50 | 110.60 | 111.50 | 110.88 | 243 |
18 Jan 2024 | 110.20 | 110.20 | 109.56 | 109.66 | 109.05 | 54 |
17 Jan 2024 | 109.94 | 109.94 | 109.88 | 109.90 | 109.28 | 1 |
16 Jan 2024 | 111.19 | 111.20 | 110.65 | 110.94 | 110.32 | 167 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 111.96 | 112.11 | 111.41 | 111.41 | 110.79 | 54 |
11 Jan 2024 | 111.79 | 111.79 | 110.80 | 110.80 | 110.18 | 498 |
10 Jan 2024 | 111.77 | 111.77 | 111.60 | 111.60 | 110.98 | 1 |
09 Jan 2024 | 111.95 | 111.95 | 111.57 | 111.65 | 111.03 | 144 |
08 Jan 2024 | 111.74 | 112.02 | 111.35 | 112.02 | 111.40 | 3,841 |
05 Jan 2024 | 111.60 | 112.17 | 111.35 | 111.46 | 110.84 | 45 |
04 Jan 2024 | 111.95 | 112.20 | 111.85 | 111.96 | 111.34 | 344 |
03 Jan 2024 | 112.26 | 112.26 | 111.82 | 111.82 | 111.19 | 97 |
02 Jan 2024 | 111.22 | 112.63 | 111.22 | 112.47 | 111.84 | 9 |
29 Dec 2023 | 111.67 | 111.86 | 111.42 | 111.42 | 110.80 | 104 |
28 Dec 2023 | 111.69 | 112.00 | 111.69 | 111.79 | 111.17 | 538 |
27 Dec 2023 | 111.67 | 111.83 | 111.51 | 111.70 | 111.08 | 219 |
22 Dec 2023 | 110.73 | 111.46 | 110.73 | 111.22 | 110.60 | 113 |
21 Dec 2023 | 110.10 | 110.26 | 110.10 | 110.15 | 109.54 | 4 |
20 Dec 2023 | 111.03 | 111.29 | 110.94 | 111.25 | 110.63 | 461 |
19 Dec 2023 | 110.76 | 111.13 | 110.56 | 111.13 | 110.51 | 1,430 |
18 Dec 2023 | 110.70 | 110.76 | 110.61 | 110.61 | 109.99 | 90 |
18 Dec 2023 | 1.0995 Dividend | |||||
15 Dec 2023 | 111.38 | 111.60 | 111.33 | 111.49 | 109.78 | 6,168 |
14 Dec 2023 | 111.49 | 111.79 | 111.37 | 111.79 | 110.07 | 1,716 |
13 Dec 2023 | 108.57 | 109.46 | 108.42 | 109.46 | 107.78 | 371 |
12 Dec 2023 | 108.61 | 108.68 | 108.28 | 108.66 | 106.99 | 274 |
11 Dec 2023 | 107.97 | 108.61 | 107.92 | 108.61 | 106.94 | 970 |
08 Dec 2023 | 107.32 | 107.43 | 107.32 | 107.43 | 105.77 | 103 |
07 Dec 2023 | 107.45 | 107.46 | 107.22 | 107.33 | 105.68 | 114 |
06 Dec 2023 | 107.50 | 107.70 | 107.49 | 107.49 | 105.84 | 1 |
05 Dec 2023 | 107.90 | 107.90 | 107.22 | 107.30 | 105.65 | 25 |
04 Dec 2023 | 107.10 | 108.16 | 107.10 | 107.90 | 106.24 | 1,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |