Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 114.68 | 112.65 | 110.80 | 111.81 | 111.81 | 2,653,773 |
23 Apr 2024 | 113.70 | 111.65 | 109.40 | 111.38 | 111.38 | 407,874 |
23 Apr 2024 | 3.45 Dividend | |||||
22 Apr 2024 | 115.80 | 114.70 | 112.65 | 113.54 | 110.09 | 2,324,001 |
19 Apr 2024 | 115.22 | 114.25 | 112.00 | 113.17 | 109.73 | 237,028 |
18 Apr 2024 | 115.15 | 113.85 | 111.60 | 113.53 | 110.08 | 1,303,306 |
17 Apr 2024 | 114.80 | 114.35 | 111.25 | 112.31 | 108.90 | 5,100,297 |
16 Apr 2024 | 114.60 | 113.75 | 111.30 | 111.89 | 108.49 | 1,221,477 |
15 Apr 2024 | 115.55 | 114.25 | 112.35 | 113.90 | 110.44 | 241,235 |
12 Apr 2024 | 115.40 | 114.10 | 112.05 | 113.03 | 109.60 | 407,626 |
11 Apr 2024 | 115.80 | 113.60 | 112.10 | 112.74 | 109.31 | 838,604 |
10 Apr 2024 | 116.10 | 115.75 | 112.05 | 113.04 | 109.61 | 798,806 |
09 Apr 2024 | 116.10 | 116.65 | 114.30 | 114.53 | 111.05 | 536,163 |
08 Apr 2024 | 116.10 | 116.35 | 113.75 | 115.81 | 112.29 | 398,387 |
05 Apr 2024 | 116.10 | 116.95 | 112.80 | 113.09 | 109.65 | 440,373 |
04 Apr 2024 | 116.68 | 119.00 | 115.95 | 116.26 | 112.73 | 2,281,034 |
03 Apr 2024 | 116.60 | 118.60 | 117.18 | 117.58 | 114.00 | 1,003,634 |
02 Apr 2024 | 116.10 | 119.45 | 116.85 | 117.53 | 113.96 | 3,888,798 |
28 Mar 2024 | 117.16 | 120.80 | 118.74 | 118.74 | 115.13 | 567,610 |
27 Mar 2024 | 116.46 | 120.56 | 117.74 | 119.75 | 116.11 | 1,507,060 |
26 Mar 2024 | 116.08 | 118.48 | 115.12 | 118.34 | 114.74 | 1,315,085 |
25 Mar 2024 | 116.56 | 117.24 | 115.28 | 116.08 | 112.56 | 525,828 |
22 Mar 2024 | 116.08 | 117.10 | 116.12 | 116.41 | 112.88 | 878,038 |
21 Mar 2024 | 116.08 | 155.01 | 115.96 | 116.78 | 113.23 | 549,313 |
20 Mar 2024 | 116.08 | 116.98 | 115.72 | 116.60 | 113.05 | 1,454,056 |
19 Mar 2024 | 116.08 | 117.82 | 116.18 | 117.16 | 113.60 | 2,631,808 |
18 Mar 2024 | 116.08 | 118.02 | 116.28 | 117.26 | 113.70 | 716,063 |
15 Mar 2024 | 116.66 | 117.94 | 116.28 | 116.99 | 113.44 | 847,150 |
14 Mar 2024 | 116.08 | 120.48 | 116.94 | 117.22 | 113.66 | 914,766 |
13 Mar 2024 | 116.85 | 156.84 | 118.38 | 119.76 | 116.12 | 1,170,773 |
12 Mar 2024 | 116.89 | 119.38 | 117.26 | 118.38 | 114.79 | 44,856 |
11 Mar 2024 | 116.10 | 119.24 | 117.30 | 118.43 | 114.83 | 410,089 |
08 Mar 2024 | 116.42 | 119.58 | 117.86 | 118.55 | 114.95 | 212,667 |
07 Mar 2024 | 116.08 | 119.08 | 116.14 | 118.89 | 115.28 | 449,160 |
06 Mar 2024 | 116.09 | 117.88 | 116.64 | 117.21 | 113.65 | 190,834 |
05 Mar 2024 | 116.08 | 117.88 | 116.44 | 117.59 | 114.02 | 299,812 |
04 Mar 2024 | 116.08 | 117.36 | 116.28 | 116.95 | 113.40 | 165,044 |
01 Mar 2024 | 116.60 | 119.36 | 116.84 | 117.37 | 113.81 | 1,129,522 |
29 Feb 2024 | 116.47 | 119.26 | 117.70 | 118.40 | 114.80 | 596,349 |
28 Feb 2024 | 116.12 | 118.54 | 116.92 | 118.47 | 114.87 | 236,378 |
27 Feb 2024 | 116.08 | 117.76 | 115.42 | 117.45 | 113.88 | 299,691 |
26 Feb 2024 | 116.08 | 117.46 | 115.76 | 116.15 | 112.62 | 150,485 |
23 Feb 2024 | 116.08 | 117.00 | 115.16 | 116.74 | 113.19 | 231,612 |
22 Feb 2024 | 116.08 | 116.50 | 114.46 | 115.54 | 112.03 | 193,836 |
21 Feb 2024 | 115.98 | 115.34 | 113.66 | 114.64 | 111.16 | 239,583 |
20 Feb 2024 | 116.08 | 114.80 | 113.18 | 114.43 | 110.95 | 1,280,171 |
19 Feb 2024 | 115.35 | 114.28 | 112.50 | 114.03 | 110.57 | 115,405 |
16 Feb 2024 | 116.08 | 116.52 | 113.10 | 113.28 | 109.84 | 256,921 |
15 Feb 2024 | 115.38 | 116.28 | 114.56 | 115.77 | 112.26 | 865,102 |
14 Feb 2024 | 116.06 | 115.56 | 114.72 | 115.04 | 111.55 | 2,272,760 |
13 Feb 2024 | 116.08 | 116.86 | 114.38 | 115.58 | 112.06 | 2,682,057 |
12 Feb 2024 | 116.08 | 116.84 | 115.32 | 116.18 | 112.65 | 805,157 |
09 Feb 2024 | 116.08 | 117.66 | 115.56 | 116.84 | 113.29 | 293,517 |
08 Feb 2024 | 116.08 | 118.36 | 114.82 | 116.32 | 112.79 | 365,359 |
07 Feb 2024 | 116.70 | 134.86 | 117.66 | 117.86 | 114.28 | 35,697 |
06 Feb 2024 | 116.42 | 119.40 | 117.60 | 118.60 | 114.99 | 146,338 |
05 Feb 2024 | 116.08 | 118.44 | 116.30 | 118.09 | 114.51 | 488,217 |
02 Feb 2024 | 116.19 | 118.66 | 116.38 | 117.97 | 114.39 | 33,256 |
01 Feb 2024 | 116.08 | 134.11 | 116.26 | 116.80 | 113.25 | 1,203,673 |
31 Jan 2024 | 116.08 | 118.04 | 116.14 | 117.20 | 113.64 | 254,837 |
30 Jan 2024 | 116.08 | 129.37 | 116.20 | 117.09 | 113.54 | 858,974 |
29 Jan 2024 | 116.08 | 118.46 | 116.56 | 116.88 | 113.33 | 247,792 |
26 Jan 2024 | 116.23 | 118.94 | 117.10 | 118.30 | 114.70 | 146,835 |
25 Jan 2024 | 116.08 | 129.37 | 116.52 | 117.54 | 113.97 | 588,972 |
24 Jan 2024 | 116.08 | 132.87 | 115.36 | 117.42 | 113.85 | 162,337 |
23 Jan 2024 | 116.43 | 118.72 | 115.94 | 116.25 | 112.72 | 140,944 |
22 Jan 2024 | 116.08 | 118.16 | 116.04 | 117.45 | 113.89 | 125,068 |
19 Jan 2024 | 116.08 | 133.10 | 116.16 | 116.78 | 113.23 | 118,239 |
18 Jan 2024 | 116.80 | 117.56 | 115.08 | 117.11 | 113.55 | 2,583,867 |
17 Jan 2024 | 116.08 | 117.38 | 115.24 | 115.78 | 112.26 | 347,911 |
16 Jan 2024 | 116.08 | 117.92 | 115.72 | 116.38 | 112.85 | 193,488 |
15 Jan 2024 | 116.08 | 117.34 | 115.82 | 116.98 | 113.42 | 1,933,318 |
12 Jan 2024 | 116.08 | 133.65 | 113.82 | 116.70 | 113.16 | 456,902 |
11 Jan 2024 | 116.08 | 134.72 | 114.26 | 114.66 | 111.17 | 881,155 |
10 Jan 2024 | 116.08 | 134.98 | 114.16 | 114.98 | 111.48 | 137,101 |
09 Jan 2024 | 114.48 | 115.18 | 113.42 | 114.85 | 111.36 | 855,727 |
08 Jan 2024 | 115.55 | 114.58 | 113.20 | 114.06 | 110.59 | 185,937 |
05 Jan 2024 | 114.75 | 114.04 | 112.92 | 113.90 | 110.44 | 285,660 |
04 Jan 2024 | 115.24 | 114.53 | 112.16 | 113.79 | 110.33 | 1,231,436 |
03 Jan 2024 | 115.86 | 114.68 | 112.50 | 112.95 | 109.51 | 226,999 |
02 Jan 2024 | 115.50 | 114.74 | 113.00 | 113.93 | 110.47 | 350,833 |
29 Dec 2023 | 115.45 | 114.42 | 112.88 | 113.73 | 110.27 | 144,602 |
28 Dec 2023 | 115.80 | 114.68 | 113.44 | 113.58 | 110.13 | 180,433 |
27 Dec 2023 | 115.76 | 115.06 | 113.36 | 114.39 | 110.92 | 373,177 |
22 Dec 2023 | 115.77 | 114.64 | 112.96 | 114.41 | 110.93 | 472,010 |
21 Dec 2023 | 115.28 | 113.64 | 113.00 | 113.48 | 110.03 | 247,277 |
20 Dec 2023 | 115.50 | 113.70 | 112.58 | 113.37 | 109.93 | 2,095,743 |
19 Dec 2023 | 115.42 | 113.98 | 112.30 | 113.35 | 109.91 | 457,824 |
18 Dec 2023 | 116.08 | 115.00 | 112.52 | 112.96 | 109.52 | 552,779 |
15 Dec 2023 | 113.86 | 116.80 | 114.96 | 115.90 | 112.38 | 902,004 |
14 Dec 2023 | 112.88 | 117.08 | 114.10 | 115.30 | 111.80 | 4,893,480 |
13 Dec 2023 | 111.99 | 116.08 | 114.40 | 114.77 | 111.29 | 1,567,402 |
12 Dec 2023 | 112.56 | 122.96 | 114.96 | 122.96 | 119.22 | 701,947 |
11 Dec 2023 | 112.57 | 125.31 | 115.08 | 115.84 | 112.32 | 1,133,268 |
08 Dec 2023 | 112.37 | 126.21 | 115.00 | 126.21 | 122.38 | 214,120 |
07 Dec 2023 | 112.39 | 116.38 | 114.78 | 115.68 | 112.16 | 165,237 |
06 Dec 2023 | 112.18 | 116.00 | 114.60 | 115.70 | 112.19 | 2,139,310 |
05 Dec 2023 | 111.46 | 115.30 | 112.70 | 114.93 | 111.44 | 5,307,263 |
04 Dec 2023 | 111.09 | 113.98 | 112.50 | 113.38 | 109.94 | 4,466,130 |
01 Dec 2023 | 111.23 | 113.76 | 111.64 | 113.25 | 109.81 | 515,917 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |