Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 116.91 | 117.25 | 115.70 | 116.37 | 116.37 | 1,033,800 |
27 Mar 2024 | 116.31 | 117.04 | 115.49 | 116.60 | 116.60 | 1,234,200 |
26 Mar 2024 | 116.24 | 117.45 | 116.03 | 116.48 | 116.48 | 1,064,600 |
25 Mar 2024 | 115.47 | 117.20 | 115.47 | 116.42 | 116.42 | 926,100 |
22 Mar 2024 | 116.24 | 117.22 | 115.37 | 115.47 | 115.47 | 1,215,800 |
21 Mar 2024 | 117.95 | 117.96 | 115.00 | 115.84 | 115.84 | 1,157,500 |
20 Mar 2024 | 117.55 | 118.63 | 117.55 | 117.89 | 117.89 | 831,400 |
19 Mar 2024 | 116.94 | 118.57 | 116.63 | 117.95 | 117.95 | 1,152,900 |
18 Mar 2024 | 116.43 | 117.79 | 115.53 | 116.62 | 116.62 | 961,700 |
15 Mar 2024 | 114.32 | 117.28 | 114.32 | 116.03 | 116.03 | 2,247,700 |
14 Mar 2024 | 119.00 | 120.95 | 113.83 | 115.99 | 115.99 | 1,628,000 |
13 Mar 2024 | 124.50 | 124.72 | 117.64 | 119.08 | 119.08 | 1,924,100 |
12 Mar 2024 | 123.93 | 124.80 | 123.47 | 124.35 | 124.35 | 621,200 |
11 Mar 2024 | 123.19 | 124.65 | 123.00 | 123.89 | 123.89 | 825,200 |
08 Mar 2024 | 127.13 | 127.81 | 123.08 | 123.62 | 123.62 | 1,238,400 |
07 Mar 2024 | 128.00 | 128.61 | 127.17 | 127.19 | 127.19 | 591,600 |
06 Mar 2024 | 126.75 | 128.18 | 126.00 | 128.10 | 128.10 | 464,500 |
05 Mar 2024 | 125.87 | 127.65 | 125.87 | 126.31 | 126.31 | 360,900 |
04 Mar 2024 | 125.77 | 127.01 | 125.58 | 126.30 | 126.30 | 357,600 |
01 Mar 2024 | 126.87 | 127.37 | 125.69 | 126.17 | 126.17 | 363,500 |
29 Feb 2024 | 128.73 | 129.06 | 126.37 | 126.93 | 126.93 | 702,000 |
28 Feb 2024 | 128.00 | 129.18 | 128.00 | 128.40 | 128.40 | 419,700 |
27 Feb 2024 | 126.92 | 128.28 | 126.55 | 128.20 | 128.20 | 415,000 |
26 Feb 2024 | 126.48 | 127.34 | 126.28 | 127.09 | 127.09 | 465,600 |
23 Feb 2024 | 126.70 | 127.72 | 126.45 | 126.90 | 126.90 | 460,600 |
22 Feb 2024 | 127.12 | 132.00 | 126.31 | 127.36 | 127.36 | 541,600 |
21 Feb 2024 | 126.25 | 126.62 | 125.57 | 126.59 | 126.59 | 405,000 |
20 Feb 2024 | 125.08 | 126.79 | 124.94 | 125.85 | 125.85 | 508,000 |
16 Feb 2024 | 125.60 | 126.64 | 125.21 | 125.53 | 125.53 | 524,300 |
15 Feb 2024 | 125.70 | 126.68 | 125.64 | 125.81 | 125.81 | 634,900 |
14 Feb 2024 | 125.78 | 126.43 | 125.16 | 125.35 | 125.35 | 671,000 |
13 Feb 2024 | 126.58 | 127.30 | 124.54 | 125.47 | 125.47 | 668,300 |
12 Feb 2024 | 125.98 | 127.36 | 125.77 | 126.33 | 126.33 | 514,200 |
09 Feb 2024 | 124.60 | 125.98 | 123.99 | 125.94 | 125.94 | 616,700 |
08 Feb 2024 | 123.52 | 125.11 | 122.48 | 124.95 | 124.95 | 794,100 |
07 Feb 2024 | 121.56 | 122.68 | 121.56 | 122.47 | 122.47 | 674,900 |
06 Feb 2024 | 119.87 | 121.45 | 119.44 | 121.19 | 121.19 | 394,000 |
05 Feb 2024 | 120.27 | 120.95 | 119.58 | 120.27 | 120.27 | 549,100 |
02 Feb 2024 | 120.92 | 121.37 | 120.03 | 120.86 | 120.86 | 448,200 |
01 Feb 2024 | 121.65 | 122.23 | 118.27 | 120.05 | 120.05 | 598,900 |
31 Jan 2024 | 124.84 | 125.18 | 122.72 | 122.82 | 122.82 | 548,500 |
30 Jan 2024 | 123.02 | 124.56 | 122.76 | 124.36 | 124.36 | 384,000 |
29 Jan 2024 | 123.20 | 123.43 | 122.24 | 122.99 | 122.99 | 360,300 |
26 Jan 2024 | 123.75 | 124.20 | 123.35 | 123.76 | 123.76 | 609,800 |
25 Jan 2024 | 122.50 | 123.52 | 122.01 | 123.50 | 123.50 | 413,900 |
24 Jan 2024 | 122.74 | 123.02 | 121.85 | 122.04 | 122.04 | 444,500 |
23 Jan 2024 | 122.68 | 123.14 | 122.08 | 122.29 | 122.29 | 371,100 |
22 Jan 2024 | 122.06 | 123.15 | 122.06 | 122.70 | 122.70 | 288,400 |
19 Jan 2024 | 121.54 | 121.93 | 120.43 | 121.81 | 121.81 | 421,200 |
18 Jan 2024 | 119.64 | 120.87 | 119.28 | 120.73 | 120.73 | 344,600 |
17 Jan 2024 | 119.65 | 121.32 | 119.58 | 119.98 | 119.98 | 500,800 |
16 Jan 2024 | 119.90 | 120.47 | 119.43 | 120.00 | 120.00 | 566,500 |
12 Jan 2024 | 120.10 | 120.52 | 119.29 | 120.20 | 120.20 | 335,500 |
11 Jan 2024 | 120.01 | 120.23 | 119.10 | 119.89 | 119.89 | 725,400 |
10 Jan 2024 | 119.11 | 120.55 | 118.79 | 120.50 | 120.50 | 429,300 |
09 Jan 2024 | 120.84 | 120.84 | 118.75 | 119.14 | 119.14 | 526,800 |
08 Jan 2024 | 122.69 | 122.79 | 120.10 | 121.20 | 121.20 | 553,200 |
05 Jan 2024 | 122.65 | 123.03 | 121.75 | 122.28 | 122.28 | 493,500 |
04 Jan 2024 | 121.73 | 122.76 | 121.73 | 122.22 | 122.22 | 517,800 |
04 Jan 2024 | 0.225 Dividend | |||||
03 Jan 2024 | 121.99 | 122.83 | 121.49 | 121.68 | 121.46 | 772,200 |
02 Jan 2024 | 121.97 | 122.50 | 121.58 | 122.06 | 121.83 | 633,500 |
29 Dec 2023 | 121.72 | 122.07 | 121.16 | 121.72 | 121.49 | 425,200 |
28 Dec 2023 | 120.36 | 121.88 | 120.03 | 121.71 | 121.48 | 290,300 |
27 Dec 2023 | 121.16 | 121.80 | 121.03 | 121.35 | 121.13 | 389,600 |
26 Dec 2023 | 121.34 | 122.03 | 121.10 | 121.57 | 121.35 | 383,700 |
22 Dec 2023 | 122.27 | 122.32 | 121.35 | 121.59 | 121.37 | 321,400 |
21 Dec 2023 | 121.13 | 122.07 | 120.53 | 121.67 | 121.45 | 398,100 |
20 Dec 2023 | 122.97 | 123.24 | 121.08 | 121.14 | 120.92 | 535,400 |
19 Dec 2023 | 123.08 | 123.79 | 123.08 | 123.50 | 123.27 | 449,100 |
18 Dec 2023 | 122.80 | 123.27 | 122.09 | 123.10 | 122.87 | 551,100 |
15 Dec 2023 | 121.85 | 122.63 | 121.17 | 121.94 | 121.71 | 1,491,300 |
14 Dec 2023 | 124.49 | 124.49 | 122.00 | 122.64 | 122.41 | 1,253,900 |
13 Dec 2023 | 124.31 | 124.67 | 123.54 | 123.85 | 123.62 | 691,600 |
12 Dec 2023 | 123.51 | 124.71 | 123.30 | 124.58 | 124.35 | 427,000 |
11 Dec 2023 | 122.85 | 123.79 | 122.51 | 123.40 | 123.17 | 608,800 |
08 Dec 2023 | 122.41 | 122.83 | 122.04 | 122.36 | 122.13 | 488,700 |
07 Dec 2023 | 123.37 | 123.52 | 121.64 | 122.25 | 122.02 | 1,096,700 |
06 Dec 2023 | 124.52 | 124.81 | 122.83 | 123.12 | 122.89 | 550,100 |
05 Dec 2023 | 124.36 | 124.75 | 123.53 | 123.93 | 123.70 | 383,700 |
04 Dec 2023 | 123.03 | 125.02 | 122.73 | 124.57 | 124.34 | 508,200 |
01 Dec 2023 | 122.46 | 123.74 | 122.05 | 123.34 | 123.11 | 548,800 |
30 Nov 2023 | 120.55 | 123.36 | 120.33 | 123.13 | 122.90 | 1,704,800 |
29 Nov 2023 | 120.52 | 120.92 | 120.10 | 120.26 | 120.04 | 446,600 |
28 Nov 2023 | 121.19 | 121.26 | 119.91 | 120.28 | 120.06 | 529,800 |
27 Nov 2023 | 120.94 | 121.47 | 120.36 | 121.11 | 120.89 | 385,600 |
24 Nov 2023 | 120.56 | 122.12 | 120.30 | 121.33 | 121.11 | 249,300 |
22 Nov 2023 | 119.36 | 120.50 | 119.17 | 120.37 | 120.15 | 455,200 |
21 Nov 2023 | 118.36 | 119.84 | 118.20 | 119.60 | 119.38 | 550,400 |
20 Nov 2023 | 118.02 | 118.45 | 117.49 | 118.00 | 117.78 | 358,200 |
17 Nov 2023 | 117.79 | 118.62 | 117.57 | 118.30 | 118.08 | 476,500 |
16 Nov 2023 | 117.13 | 118.03 | 117.08 | 117.41 | 117.19 | 686,800 |
15 Nov 2023 | 118.27 | 118.86 | 116.55 | 116.61 | 116.39 | 677,700 |
14 Nov 2023 | 117.40 | 118.47 | 116.54 | 118.26 | 118.04 | 642,700 |
13 Nov 2023 | 116.68 | 117.39 | 116.46 | 116.87 | 116.65 | 259,000 |
10 Nov 2023 | 115.18 | 116.70 | 114.69 | 116.64 | 116.42 | 360,100 |
09 Nov 2023 | 115.06 | 115.28 | 114.57 | 114.89 | 114.68 | 424,400 |
08 Nov 2023 | 114.95 | 115.88 | 114.49 | 114.75 | 114.54 | 377,200 |
07 Nov 2023 | 115.89 | 116.49 | 114.94 | 115.21 | 115.00 | 362,300 |
06 Nov 2023 | 117.28 | 117.85 | 115.61 | 116.05 | 115.84 | 430,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |