Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 127.00 | 130.96 | 127.00 | 128.75 | 128.75 | 2,500 |
09 May 2024 | 127.00 | 128.90 | 126.85 | 127.72 | 127.72 | 2,200 |
08 May 2024 | 126.50 | 128.55 | 126.50 | 127.00 | 127.00 | 88,300 |
07 May 2024 | 126.73 | 129.47 | 123.55 | 124.25 | 124.25 | 4,700 |
06 May 2024 | 125.00 | 125.00 | 119.65 | 123.70 | 123.70 | 8,000 |
03 May 2024 | 122.98 | 126.00 | 120.54 | 121.51 | 121.51 | 11,600 |
02 May 2024 | 127.41 | 130.75 | 124.22 | 124.22 | 124.22 | 51,100 |
01 May 2024 | 131.25 | 131.25 | 125.00 | 126.46 | 126.46 | 1,100 |
30 Apr 2024 | 129.82 | 130.00 | 125.00 | 129.77 | 129.77 | 23,300 |
29 Apr 2024 | 126.97 | 130.00 | 125.00 | 125.50 | 125.50 | 1,400 |
26 Apr 2024 | 129.08 | 130.00 | 123.30 | 124.64 | 124.64 | 2,100 |
25 Apr 2024 | 118.90 | 128.35 | 118.90 | 123.50 | 123.50 | 1,900 |
24 Apr 2024 | 131.40 | 131.40 | 123.69 | 126.80 | 126.80 | 2,500 |
23 Apr 2024 | 129.23 | 130.00 | 126.28 | 128.38 | 128.38 | 97,000 |
22 Apr 2024 | 120.01 | 127.00 | 117.90 | 126.26 | 126.26 | 2,100 |
19 Apr 2024 | 122.90 | 124.95 | 122.00 | 122.50 | 122.50 | 3,100 |
18 Apr 2024 | 124.35 | 125.22 | 122.80 | 122.81 | 122.81 | 5,100 |
17 Apr 2024 | 126.94 | 126.94 | 122.40 | 124.15 | 124.15 | 14,200 |
16 Apr 2024 | 123.45 | 125.01 | 122.06 | 122.74 | 122.74 | 6,500 |
15 Apr 2024 | 126.80 | 126.80 | 123.95 | 124.02 | 124.02 | 1,900 |
12 Apr 2024 | 130.55 | 130.55 | 123.96 | 123.96 | 123.96 | 9,900 |
11 Apr 2024 | 121.75 | 127.64 | 121.75 | 124.89 | 124.89 | 6,200 |
10 Apr 2024 | 124.96 | 125.78 | 122.88 | 125.03 | 125.03 | 11,800 |
09 Apr 2024 | 129.70 | 129.70 | 124.00 | 124.40 | 124.40 | 3,300 |
08 Apr 2024 | 124.15 | 129.13 | 123.45 | 124.76 | 124.76 | 1,900 |
05 Apr 2024 | 124.75 | 128.05 | 123.10 | 123.79 | 123.79 | 209,800 |
04 Apr 2024 | 125.80 | 127.85 | 124.29 | 124.29 | 124.29 | 2,500 |
03 Apr 2024 | 126.30 | 128.44 | 124.85 | 126.82 | 126.82 | 30,500 |
02 Apr 2024 | 121.50 | 128.55 | 121.50 | 127.04 | 127.04 | 90,600 |
01 Apr 2024 | 126.50 | 130.00 | 123.55 | 129.20 | 129.20 | 5,900 |
28 Mar 2024 | 131.65 | 131.65 | 124.50 | 126.50 | 126.50 | 4,300 |
27 Mar 2024 | 132.25 | 132.25 | 125.13 | 127.45 | 127.45 | 144,700 |
26 Mar 2024 | 133.50 | 133.50 | 128.00 | 129.40 | 129.40 | 3,000 |
25 Mar 2024 | 132.30 | 132.30 | 127.91 | 130.60 | 130.60 | 3,600 |
22 Mar 2024 | 132.05 | 134.00 | 127.00 | 127.45 | 127.45 | 3,800 |
22 Mar 2024 | 0.932 Dividend | |||||
21 Mar 2024 | 125.00 | 133.80 | 125.00 | 129.50 | 128.57 | 2,700 |
20 Mar 2024 | 132.95 | 134.40 | 129.10 | 131.03 | 130.09 | 3,100 |
19 Mar 2024 | 133.00 | 133.00 | 131.00 | 131.50 | 130.55 | 2,500 |
18 Mar 2024 | 132.55 | 134.08 | 131.00 | 132.16 | 131.21 | 13,300 |
15 Mar 2024 | 135.45 | 135.45 | 130.35 | 132.75 | 131.79 | 5,600 |
14 Mar 2024 | 137.56 | 137.56 | 133.76 | 134.69 | 133.72 | 15,700 |
13 Mar 2024 | 135.00 | 136.08 | 132.29 | 132.71 | 131.75 | 14,700 |
12 Mar 2024 | 127.75 | 135.00 | 127.75 | 134.25 | 133.28 | 7,600 |
11 Mar 2024 | 134.40 | 134.65 | 130.76 | 130.76 | 129.82 | 14,300 |
08 Mar 2024 | 137.75 | 137.75 | 131.63 | 131.63 | 130.68 | 9,700 |
07 Mar 2024 | 137.80 | 140.32 | 130.35 | 135.95 | 134.97 | 12,900 |
06 Mar 2024 | 125.10 | 125.10 | 120.65 | 124.21 | 123.32 | 19,200 |
05 Mar 2024 | 129.50 | 129.50 | 124.07 | 125.00 | 124.10 | 3,100 |
04 Mar 2024 | 127.00 | 128.80 | 125.27 | 128.80 | 127.87 | 3,700 |
01 Mar 2024 | 122.90 | 125.80 | 122.30 | 123.71 | 122.82 | 33,200 |
29 Feb 2024 | 123.45 | 123.45 | 118.56 | 119.06 | 118.20 | 25,700 |
28 Feb 2024 | 124.85 | 124.85 | 119.37 | 121.25 | 120.38 | 75,800 |
27 Feb 2024 | 121.50 | 123.25 | 118.50 | 122.91 | 122.03 | 429,300 |
26 Feb 2024 | 124.50 | 124.50 | 122.44 | 123.01 | 122.12 | 14,100 |
23 Feb 2024 | 125.00 | 125.00 | 121.88 | 124.40 | 123.50 | 5,100 |
22 Feb 2024 | 121.50 | 125.00 | 121.50 | 124.40 | 123.50 | 25,400 |
21 Feb 2024 | 120.50 | 122.40 | 118.75 | 119.28 | 118.42 | 19,800 |
20 Feb 2024 | 126.00 | 126.00 | 121.00 | 121.65 | 120.77 | 24,100 |
16 Feb 2024 | 122.65 | 124.75 | 120.80 | 124.34 | 123.45 | 63,600 |
15 Feb 2024 | 121.25 | 124.75 | 120.75 | 121.50 | 120.63 | 15,700 |
14 Feb 2024 | 121.40 | 123.04 | 120.00 | 122.35 | 121.47 | 56,600 |
13 Feb 2024 | 121.00 | 121.00 | 118.50 | 120.49 | 119.62 | 15,900 |
12 Feb 2024 | 122.00 | 123.80 | 118.00 | 121.40 | 120.53 | 2,900 |
09 Feb 2024 | 118.50 | 121.60 | 118.25 | 121.00 | 120.13 | 311,000 |
08 Feb 2024 | 119.50 | 119.50 | 116.50 | 116.70 | 115.86 | 83,200 |
07 Feb 2024 | 117.90 | 119.90 | 116.05 | 119.52 | 118.66 | 47,900 |
06 Feb 2024 | 119.00 | 119.25 | 115.63 | 117.60 | 116.75 | 113,100 |
05 Feb 2024 | 115.00 | 119.60 | 115.00 | 118.87 | 118.01 | 460,000 |
02 Feb 2024 | 115.00 | 115.22 | 111.25 | 112.20 | 111.39 | 1,400 |
01 Feb 2024 | 115.00 | 116.50 | 112.80 | 115.39 | 114.56 | 6,300 |
31 Jan 2024 | 113.15 | 116.29 | 110.75 | 115.31 | 114.48 | 6,400 |
30 Jan 2024 | 108.00 | 110.90 | 108.00 | 110.90 | 110.10 | 4,200 |
29 Jan 2024 | 108.70 | 109.75 | 106.73 | 107.90 | 107.12 | 3,100 |
26 Jan 2024 | 106.25 | 108.00 | 105.60 | 107.50 | 106.73 | 6,600 |
25 Jan 2024 | 107.25 | 107.25 | 104.07 | 104.61 | 103.86 | 54,100 |
24 Jan 2024 | 105.25 | 107.75 | 104.90 | 104.90 | 104.15 | 3,000 |
23 Jan 2024 | 102.50 | 106.50 | 102.50 | 104.34 | 103.59 | 3,300 |
22 Jan 2024 | 107.50 | 107.50 | 105.26 | 105.40 | 104.64 | 2,600 |
19 Jan 2024 | 107.00 | 108.50 | 106.33 | 107.25 | 106.48 | 10,100 |
18 Jan 2024 | 108.05 | 108.05 | 105.25 | 107.11 | 106.34 | 29,600 |
17 Jan 2024 | 107.50 | 107.99 | 104.75 | 106.50 | 105.73 | 1,800 |
16 Jan 2024 | 106.85 | 108.00 | 105.65 | 107.74 | 106.96 | 4,200 |
12 Jan 2024 | 108.25 | 108.25 | 105.45 | 106.81 | 106.04 | 9,300 |
11 Jan 2024 | 106.75 | 109.00 | 105.70 | 106.71 | 105.94 | 227,000 |
10 Jan 2024 | 108.38 | 110.25 | 106.25 | 110.17 | 109.38 | 6,700 |
09 Jan 2024 | 105.25 | 107.75 | 104.25 | 105.48 | 104.72 | 2,500 |
08 Jan 2024 | 107.00 | 107.00 | 104.25 | 105.70 | 104.94 | 6,300 |
05 Jan 2024 | 107.45 | 108.10 | 105.62 | 106.99 | 106.22 | 22,400 |
04 Jan 2024 | 105.95 | 109.90 | 105.30 | 107.52 | 106.75 | 4,500 |
03 Jan 2024 | 102.75 | 104.50 | 101.28 | 103.68 | 102.93 | 100,100 |
02 Jan 2024 | 100.50 | 104.00 | 100.50 | 101.20 | 100.47 | 2,100 |
29 Dec 2023 | 104.25 | 104.55 | 102.00 | 102.50 | 101.76 | 3,400 |
28 Dec 2023 | 105.75 | 105.75 | 103.21 | 104.35 | 103.60 | 3,100 |
27 Dec 2023 | 105.70 | 105.70 | 102.05 | 103.13 | 102.39 | 2,400 |
26 Dec 2023 | 105.00 | 105.55 | 98.95 | 100.68 | 99.96 | 2,500 |
22 Dec 2023 | 104.92 | 104.92 | 100.50 | 101.00 | 100.27 | 11,300 |
21 Dec 2023 | 104.53 | 105.75 | 100.32 | 103.40 | 102.66 | 51,500 |
20 Dec 2023 | 102.76 | 103.00 | 99.25 | 101.69 | 100.96 | 3,900 |
19 Dec 2023 | 101.65 | 102.62 | 98.00 | 101.94 | 101.21 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |