Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 137.25 | 137.72 | 136.36 | 136.48 | 136.48 | 208,500 |
27 Mar 2024 | 134.74 | 137.03 | 134.74 | 136.80 | 136.80 | 253,100 |
26 Mar 2024 | 134.00 | 134.90 | 133.91 | 134.00 | 134.00 | 332,200 |
25 Mar 2024 | 132.08 | 134.51 | 132.08 | 134.13 | 134.13 | 313,700 |
22 Mar 2024 | 133.47 | 133.47 | 130.98 | 131.17 | 131.17 | 303,500 |
21 Mar 2024 | 133.13 | 133.88 | 131.91 | 133.20 | 133.20 | 385,900 |
20 Mar 2024 | 131.27 | 133.41 | 131.08 | 132.95 | 132.95 | 276,200 |
19 Mar 2024 | 130.44 | 132.12 | 130.44 | 131.60 | 131.60 | 333,100 |
18 Mar 2024 | 132.48 | 132.79 | 130.07 | 130.15 | 130.15 | 309,700 |
15 Mar 2024 | 130.43 | 132.47 | 130.43 | 132.45 | 132.45 | 948,600 |
14 Mar 2024 | 129.98 | 131.64 | 129.94 | 131.49 | 131.49 | 366,800 |
13 Mar 2024 | 130.00 | 131.00 | 129.75 | 130.36 | 130.36 | 282,400 |
12 Mar 2024 | 129.19 | 129.96 | 128.44 | 129.87 | 129.87 | 360,000 |
11 Mar 2024 | 128.48 | 129.53 | 128.22 | 129.47 | 129.47 | 365,600 |
08 Mar 2024 | 128.74 | 129.64 | 128.19 | 128.70 | 128.70 | 289,800 |
07 Mar 2024 | 128.80 | 129.76 | 128.10 | 128.50 | 128.50 | 299,500 |
06 Mar 2024 | 127.70 | 128.76 | 127.12 | 128.53 | 128.53 | 298,900 |
05 Mar 2024 | 127.26 | 128.33 | 126.18 | 127.31 | 127.31 | 291,100 |
04 Mar 2024 | 127.47 | 127.91 | 126.80 | 127.37 | 127.37 | 322,400 |
01 Mar 2024 | 127.14 | 128.46 | 126.58 | 127.37 | 127.37 | 273,500 |
29 Feb 2024 | 127.82 | 128.12 | 126.98 | 127.67 | 127.67 | 546,800 |
28 Feb 2024 | 126.45 | 127.53 | 126.10 | 126.94 | 126.94 | 244,200 |
27 Feb 2024 | 126.52 | 126.80 | 125.69 | 126.58 | 126.58 | 250,200 |
26 Feb 2024 | 126.00 | 126.97 | 125.77 | 126.72 | 126.72 | 292,600 |
23 Feb 2024 | 126.82 | 127.39 | 125.87 | 126.10 | 126.10 | 274,000 |
22 Feb 2024 | 124.75 | 126.84 | 124.75 | 126.49 | 126.49 | 317,700 |
21 Feb 2024 | 123.77 | 124.93 | 123.32 | 124.66 | 124.66 | 351,500 |
20 Feb 2024 | 122.44 | 125.48 | 122.41 | 123.59 | 123.59 | 371,200 |
16 Feb 2024 | 123.50 | 124.60 | 122.77 | 123.44 | 123.44 | 1,119,000 |
15 Feb 2024 | 120.71 | 123.77 | 120.71 | 123.52 | 123.52 | 314,400 |
15 Feb 2024 | 2.5 Dividend | |||||
14 Feb 2024 | 121.09 | 123.14 | 121.09 | 122.99 | 120.49 | 355,800 |
13 Feb 2024 | 122.63 | 123.12 | 120.05 | 120.62 | 118.17 | 496,200 |
12 Feb 2024 | 122.95 | 124.81 | 122.55 | 122.58 | 120.09 | 444,600 |
09 Feb 2024 | 120.45 | 122.89 | 120.23 | 122.76 | 120.26 | 419,100 |
08 Feb 2024 | 119.68 | 121.33 | 117.56 | 120.63 | 118.18 | 653,400 |
07 Feb 2024 | 120.43 | 122.99 | 115.64 | 122.24 | 119.76 | 809,800 |
06 Feb 2024 | 118.37 | 120.31 | 117.45 | 119.71 | 117.28 | 523,800 |
05 Feb 2024 | 117.82 | 119.10 | 117.27 | 118.58 | 116.17 | 283,800 |
02 Feb 2024 | 118.19 | 119.52 | 118.00 | 118.39 | 115.98 | 379,800 |
01 Feb 2024 | 119.76 | 120.60 | 116.30 | 117.48 | 115.09 | 624,000 |
31 Jan 2024 | 122.14 | 122.65 | 120.38 | 120.40 | 117.95 | 399,100 |
30 Jan 2024 | 121.23 | 122.39 | 120.53 | 121.84 | 119.36 | 276,400 |
29 Jan 2024 | 119.89 | 121.21 | 119.89 | 121.17 | 118.71 | 217,800 |
26 Jan 2024 | 120.84 | 121.09 | 119.69 | 120.27 | 117.83 | 215,400 |
25 Jan 2024 | 121.00 | 121.44 | 119.31 | 120.27 | 117.83 | 227,300 |
24 Jan 2024 | 119.82 | 120.86 | 119.82 | 120.32 | 117.87 | 227,500 |
23 Jan 2024 | 120.89 | 121.32 | 118.79 | 118.90 | 116.48 | 241,300 |
22 Jan 2024 | 119.56 | 120.92 | 119.53 | 120.89 | 118.43 | 259,800 |
19 Jan 2024 | 119.13 | 119.75 | 118.45 | 119.39 | 116.96 | 254,500 |
18 Jan 2024 | 116.44 | 118.06 | 115.93 | 117.93 | 115.53 | 444,400 |
17 Jan 2024 | 116.64 | 118.45 | 116.61 | 116.72 | 114.35 | 274,500 |
16 Jan 2024 | 118.58 | 118.60 | 116.82 | 117.26 | 114.88 | 261,500 |
12 Jan 2024 | 120.56 | 120.95 | 118.50 | 118.83 | 116.41 | 193,300 |
11 Jan 2024 | 118.25 | 119.94 | 117.75 | 119.52 | 117.09 | 299,000 |
11 Jan 2024 | 0.71 Dividend | |||||
10 Jan 2024 | 118.94 | 119.13 | 118.01 | 118.63 | 115.52 | 228,700 |
09 Jan 2024 | 119.75 | 119.81 | 118.00 | 119.14 | 116.02 | 168,000 |
08 Jan 2024 | 121.00 | 121.84 | 119.15 | 120.31 | 117.16 | 233,400 |
05 Jan 2024 | 120.67 | 121.90 | 120.56 | 121.19 | 118.02 | 508,300 |
04 Jan 2024 | 118.34 | 121.01 | 118.34 | 120.55 | 117.39 | 453,700 |
03 Jan 2024 | 119.18 | 119.38 | 117.74 | 117.76 | 114.68 | 399,500 |
02 Jan 2024 | 119.00 | 120.15 | 118.43 | 119.39 | 116.26 | 228,400 |
29 Dec 2023 | 118.88 | 119.30 | 118.38 | 118.89 | 115.78 | 196,900 |
28 Dec 2023 | 119.08 | 119.87 | 118.95 | 119.37 | 116.24 | 170,100 |
27 Dec 2023 | 117.85 | 119.10 | 117.64 | 119.01 | 115.89 | 210,500 |
26 Dec 2023 | 118.24 | 119.39 | 117.97 | 118.82 | 115.71 | 167,700 |
22 Dec 2023 | 119.02 | 119.67 | 118.33 | 118.67 | 115.56 | 221,200 |
21 Dec 2023 | 118.70 | 118.98 | 117.23 | 118.63 | 115.52 | 224,300 |
20 Dec 2023 | 120.30 | 120.87 | 118.57 | 118.64 | 115.53 | 298,600 |
19 Dec 2023 | 120.60 | 121.21 | 120.31 | 120.61 | 117.45 | 384,100 |
18 Dec 2023 | 119.50 | 120.37 | 118.57 | 120.10 | 116.95 | 338,500 |
15 Dec 2023 | 120.59 | 121.61 | 118.05 | 118.96 | 115.84 | 1,024,100 |
14 Dec 2023 | 120.57 | 122.45 | 120.35 | 121.90 | 118.71 | 682,200 |
13 Dec 2023 | 117.42 | 119.75 | 117.32 | 119.63 | 116.50 | 404,800 |
12 Dec 2023 | 116.47 | 117.94 | 116.47 | 117.92 | 114.83 | 218,700 |
11 Dec 2023 | 115.83 | 116.49 | 115.45 | 116.45 | 113.40 | 227,000 |
08 Dec 2023 | 115.68 | 115.93 | 114.73 | 115.82 | 112.79 | 275,900 |
07 Dec 2023 | 115.68 | 116.46 | 114.73 | 115.37 | 112.35 | 414,100 |
06 Dec 2023 | 116.94 | 117.44 | 115.32 | 115.39 | 112.37 | 371,600 |
05 Dec 2023 | 116.82 | 117.84 | 116.10 | 116.51 | 113.46 | 805,500 |
04 Dec 2023 | 116.46 | 118.30 | 116.39 | 116.68 | 113.62 | 704,800 |
01 Dec 2023 | 113.80 | 116.55 | 113.46 | 116.46 | 113.41 | 409,000 |
30 Nov 2023 | 111.12 | 114.55 | 110.87 | 114.39 | 111.39 | 625,800 |
29 Nov 2023 | 111.15 | 111.58 | 110.53 | 110.87 | 107.97 | 353,000 |
28 Nov 2023 | 113.50 | 113.59 | 111.20 | 111.28 | 108.37 | 238,400 |
27 Nov 2023 | 113.08 | 114.19 | 112.74 | 113.94 | 110.96 | 382,800 |
24 Nov 2023 | 112.71 | 114.05 | 112.61 | 113.28 | 110.31 | 257,900 |
22 Nov 2023 | 110.88 | 111.79 | 110.44 | 111.63 | 108.71 | 253,300 |
21 Nov 2023 | 109.07 | 110.92 | 109.07 | 110.28 | 107.39 | 187,100 |
20 Nov 2023 | 108.56 | 109.78 | 108.40 | 109.02 | 106.16 | 255,700 |
17 Nov 2023 | 109.82 | 110.65 | 108.99 | 109.16 | 106.30 | 282,500 |
16 Nov 2023 | 110.71 | 110.78 | 109.57 | 109.63 | 106.76 | 447,300 |
15 Nov 2023 | 111.64 | 111.86 | 110.11 | 110.35 | 107.46 | 380,600 |
14 Nov 2023 | 108.44 | 111.64 | 108.20 | 111.56 | 108.64 | 491,600 |
13 Nov 2023 | 108.45 | 108.77 | 107.73 | 107.94 | 105.11 | 262,800 |
10 Nov 2023 | 107.50 | 108.70 | 107.11 | 108.45 | 105.61 | 229,900 |
10 Nov 2023 | 1.5 Dividend | |||||
09 Nov 2023 | 109.54 | 109.54 | 108.15 | 108.28 | 103.98 | 258,400 |
08 Nov 2023 | 111.05 | 111.57 | 109.10 | 109.20 | 104.87 | 267,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |