Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 115.27 | 115.82 | 114.96 | 115.69 | 115.69 | 47,600 |
07 May 2024 | 116.18 | 116.20 | 115.45 | 115.55 | 115.55 | 125,500 |
06 May 2024 | 115.01 | 115.74 | 114.93 | 115.74 | 115.74 | 43,800 |
03 May 2024 | 114.01 | 114.43 | 113.67 | 114.27 | 114.27 | 47,400 |
02 May 2024 | 112.67 | 113.35 | 111.80 | 113.16 | 113.16 | 53,000 |
01 May 2024 | 111.42 | 113.43 | 111.32 | 112.07 | 112.07 | 53,600 |
30 Apr 2024 | 112.05 | 112.34 | 111.36 | 111.37 | 111.37 | 44,500 |
29 Apr 2024 | 113.19 | 113.65 | 112.50 | 112.90 | 112.90 | 52,800 |
26 Apr 2024 | 112.35 | 113.19 | 111.94 | 113.01 | 113.01 | 28,800 |
25 Apr 2024 | 112.03 | 112.58 | 111.02 | 112.15 | 112.15 | 50,500 |
24 Apr 2024 | 113.02 | 113.35 | 112.63 | 112.90 | 112.90 | 108,200 |
23 Apr 2024 | 112.95 | 113.34 | 112.43 | 113.10 | 113.10 | 38,400 |
22 Apr 2024 | 111.65 | 113.26 | 111.35 | 112.88 | 112.88 | 74,700 |
19 Apr 2024 | 110.99 | 111.43 | 110.63 | 111.03 | 111.03 | 129,100 |
18 Apr 2024 | 110.65 | 111.39 | 110.18 | 110.51 | 110.51 | 32,600 |
17 Apr 2024 | 110.55 | 111.21 | 110.00 | 110.35 | 110.35 | 31,500 |
16 Apr 2024 | 110.51 | 110.51 | 109.17 | 109.87 | 109.87 | 76,900 |
15 Apr 2024 | 112.54 | 112.96 | 109.52 | 109.70 | 109.70 | 104,700 |
12 Apr 2024 | 111.46 | 111.75 | 110.32 | 110.83 | 110.83 | 113,500 |
11 Apr 2024 | 113.35 | 113.62 | 112.17 | 112.42 | 112.42 | 124,500 |
10 Apr 2024 | 113.88 | 114.27 | 112.78 | 113.25 | 113.25 | 1,520,500 |
09 Apr 2024 | 115.88 | 116.08 | 114.18 | 114.97 | 114.97 | 2,323,700 |
08 Apr 2024 | 114.80 | 115.99 | 114.80 | 115.23 | 115.23 | 2,022,400 |
05 Apr 2024 | 113.60 | 114.50 | 113.50 | 114.25 | 114.25 | 18,800 |
04 Apr 2024 | 115.20 | 115.99 | 113.63 | 113.95 | 113.95 | 24,500 |
03 Apr 2024 | 114.22 | 115.20 | 114.22 | 114.56 | 114.56 | 15,000 |
02 Apr 2024 | 114.07 | 114.52 | 113.57 | 113.98 | 113.98 | 137,700 |
01 Apr 2024 | 115.81 | 115.81 | 114.74 | 115.20 | 115.20 | 178,800 |
28 Mar 2024 | 115.72 | 116.16 | 115.38 | 116.01 | 116.01 | 11,000 |
27 Mar 2024 | 115.05 | 115.29 | 114.21 | 114.95 | 114.95 | 30,700 |
26 Mar 2024 | 114.03 | 114.62 | 113.88 | 113.94 | 113.94 | 21,600 |
25 Mar 2024 | 114.29 | 114.39 | 113.92 | 114.04 | 114.04 | 16,500 |
22 Mar 2024 | 114.69 | 114.69 | 113.74 | 113.74 | 113.74 | 12,400 |
21 Mar 2024 | 114.45 | 116.00 | 114.45 | 115.82 | 115.82 | 15,900 |
21 Mar 2024 | 0.353 Dividend | |||||
20 Mar 2024 | 112.49 | 114.26 | 112.30 | 114.17 | 113.82 | 173,500 |
19 Mar 2024 | 111.80 | 112.52 | 111.47 | 112.30 | 111.95 | 12,400 |
18 Mar 2024 | 112.27 | 112.37 | 111.60 | 111.60 | 111.25 | 17,700 |
15 Mar 2024 | 111.53 | 112.53 | 111.31 | 112.04 | 111.69 | 11,500 |
14 Mar 2024 | 112.92 | 112.92 | 111.11 | 111.94 | 111.59 | 45,200 |
13 Mar 2024 | 113.01 | 114.00 | 112.62 | 113.13 | 112.78 | 10,700 |
12 Mar 2024 | 113.02 | 113.08 | 112.28 | 112.92 | 112.57 | 22,400 |
11 Mar 2024 | 112.97 | 112.97 | 112.10 | 112.42 | 112.07 | 8,700 |
08 Mar 2024 | 111.77 | 113.38 | 111.77 | 112.42 | 112.07 | 230,400 |
07 Mar 2024 | 112.83 | 112.83 | 111.76 | 111.95 | 111.60 | 17,500 |
06 Mar 2024 | 111.51 | 111.83 | 110.87 | 111.79 | 111.44 | 14,700 |
05 Mar 2024 | 112.08 | 112.54 | 111.18 | 111.42 | 111.08 | 7,600 |
04 Mar 2024 | 111.12 | 112.95 | 111.12 | 112.30 | 111.95 | 15,600 |
01 Mar 2024 | 110.35 | 110.79 | 110.26 | 110.49 | 110.15 | 17,600 |
29 Feb 2024 | 111.47 | 111.49 | 109.88 | 110.69 | 110.35 | 6,600 |
28 Feb 2024 | 110.30 | 111.14 | 110.30 | 110.72 | 110.38 | 13,400 |
27 Feb 2024 | 110.24 | 110.27 | 109.48 | 110.00 | 109.66 | 10,800 |
26 Feb 2024 | 109.73 | 110.19 | 109.68 | 109.94 | 109.60 | 15,200 |
23 Feb 2024 | 108.70 | 109.88 | 108.70 | 109.39 | 109.05 | 21,400 |
22 Feb 2024 | 107.77 | 109.29 | 107.77 | 108.90 | 108.56 | 19,300 |
21 Feb 2024 | 106.69 | 107.40 | 106.68 | 107.40 | 107.07 | 18,500 |
20 Feb 2024 | 107.36 | 107.74 | 106.87 | 107.32 | 106.99 | 17,900 |
16 Feb 2024 | 107.44 | 108.98 | 107.44 | 107.82 | 107.49 | 14,000 |
15 Feb 2024 | 106.88 | 107.90 | 106.88 | 107.60 | 107.27 | 12,000 |
14 Feb 2024 | 106.33 | 106.33 | 105.64 | 106.14 | 105.81 | 8,000 |
13 Feb 2024 | 106.29 | 106.47 | 104.46 | 105.04 | 104.72 | 22,000 |
12 Feb 2024 | 107.07 | 108.26 | 107.06 | 107.73 | 107.40 | 10,000 |
09 Feb 2024 | 106.41 | 107.16 | 106.25 | 106.97 | 106.64 | 13,400 |
08 Feb 2024 | 105.65 | 106.26 | 105.28 | 105.79 | 105.46 | 45,700 |
07 Feb 2024 | 105.95 | 106.55 | 105.38 | 106.31 | 105.98 | 10,400 |
06 Feb 2024 | 105.85 | 105.85 | 104.92 | 105.51 | 105.18 | 17,000 |
05 Feb 2024 | 106.66 | 106.66 | 105.05 | 105.70 | 105.37 | 19,000 |
02 Feb 2024 | 105.82 | 107.25 | 105.82 | 106.90 | 106.57 | 25,000 |
01 Feb 2024 | 106.08 | 106.62 | 104.89 | 106.41 | 106.08 | 98,200 |
31 Jan 2024 | 107.62 | 108.04 | 105.72 | 105.91 | 105.58 | 24,100 |
30 Jan 2024 | 106.52 | 107.65 | 106.52 | 107.65 | 107.32 | 12,900 |
29 Jan 2024 | 105.64 | 106.48 | 105.39 | 106.48 | 106.15 | 36,400 |
26 Jan 2024 | 106.39 | 106.39 | 105.69 | 105.99 | 105.66 | 97,000 |
25 Jan 2024 | 106.27 | 106.27 | 105.39 | 105.93 | 105.60 | 73,200 |
24 Jan 2024 | 106.62 | 106.74 | 105.70 | 105.87 | 105.54 | 69,600 |
23 Jan 2024 | 105.41 | 105.89 | 105.34 | 105.73 | 105.40 | 15,000 |
22 Jan 2024 | 105.46 | 106.16 | 105.01 | 105.63 | 105.30 | 96,600 |
19 Jan 2024 | 104.00 | 104.86 | 103.49 | 104.82 | 104.50 | 15,400 |
18 Jan 2024 | 104.33 | 104.33 | 103.10 | 103.86 | 103.54 | 94,100 |
17 Jan 2024 | 103.00 | 104.00 | 102.97 | 103.68 | 103.36 | 17,200 |
16 Jan 2024 | 103.80 | 104.58 | 103.53 | 104.33 | 104.01 | 95,900 |
12 Jan 2024 | 105.46 | 105.50 | 104.34 | 104.77 | 104.45 | 14,300 |
11 Jan 2024 | 105.63 | 105.75 | 104.40 | 105.30 | 104.97 | 16,600 |
10 Jan 2024 | 105.52 | 105.81 | 104.94 | 105.51 | 105.18 | 15,700 |
09 Jan 2024 | 106.27 | 106.27 | 105.56 | 105.62 | 105.29 | 78,700 |
08 Jan 2024 | 106.17 | 107.18 | 105.58 | 107.04 | 106.71 | 12,800 |
05 Jan 2024 | 106.31 | 106.64 | 105.67 | 105.87 | 105.54 | 16,100 |
04 Jan 2024 | 105.69 | 106.77 | 105.69 | 106.03 | 105.70 | 16,600 |
03 Jan 2024 | 106.20 | 106.20 | 105.18 | 105.58 | 105.25 | 20,700 |
02 Jan 2024 | 107.63 | 107.69 | 106.81 | 107.61 | 107.28 | 30,100 |
29 Dec 2023 | 109.32 | 109.40 | 108.08 | 108.53 | 108.19 | 6,300 |
28 Dec 2023 | 108.81 | 109.30 | 108.68 | 109.10 | 108.76 | 16,200 |
27 Dec 2023 | 107.93 | 108.87 | 107.93 | 108.87 | 108.53 | 7,500 |
26 Dec 2023 | 107.31 | 107.92 | 107.30 | 107.67 | 107.34 | 10,000 |
22 Dec 2023 | 107.46 | 107.72 | 107.08 | 107.56 | 107.23 | 13,200 |
21 Dec 2023 | 105.80 | 106.53 | 105.62 | 106.47 | 106.14 | 21,900 |
20 Dec 2023 | 106.23 | 107.15 | 105.09 | 105.09 | 104.77 | 26,700 |
20 Dec 2023 | 0.438 Dividend | |||||
19 Dec 2023 | 105.90 | 107.09 | 105.90 | 106.86 | 106.09 | 25,300 |
18 Dec 2023 | 105.46 | 106.20 | 105.43 | 105.84 | 105.08 | 30,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |