Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 128.68 | 128.86 | 128.56 | 128.74 | 128.74 | 115,527 |
17 May 2024 | 128.20 | 128.23 | 127.85 | 128.20 | 128.20 | 173,500 |
16 May 2024 | 128.40 | 128.76 | 128.09 | 128.11 | 128.11 | 220,500 |
15 May 2024 | 127.43 | 128.33 | 127.43 | 128.30 | 128.30 | 263,200 |
14 May 2024 | 126.58 | 127.20 | 126.45 | 127.13 | 127.13 | 117,900 |
13 May 2024 | 127.16 | 127.16 | 126.55 | 126.72 | 126.72 | 163,300 |
10 May 2024 | 126.71 | 126.84 | 126.40 | 126.79 | 126.79 | 129,500 |
09 May 2024 | 126.43 | 126.59 | 126.04 | 126.59 | 126.59 | 172,500 |
08 May 2024 | 126.06 | 126.50 | 126.02 | 126.43 | 126.43 | 140,300 |
07 May 2024 | 125.92 | 126.59 | 125.92 | 126.40 | 126.40 | 160,700 |
06 May 2024 | 124.93 | 125.64 | 124.75 | 125.64 | 125.64 | 180,200 |
03 May 2024 | 123.99 | 124.63 | 123.80 | 124.49 | 124.49 | 227,500 |
02 May 2024 | 123.06 | 123.12 | 122.05 | 122.85 | 122.85 | 201,700 |
01 May 2024 | 123.05 | 123.94 | 122.45 | 122.55 | 122.55 | 226,900 |
30 Apr 2024 | 124.22 | 124.61 | 123.06 | 123.06 | 123.06 | 176,400 |
29 Apr 2024 | 124.04 | 124.21 | 123.45 | 124.00 | 124.00 | 185,600 |
26 Apr 2024 | 123.15 | 124.01 | 123.12 | 123.67 | 123.67 | 161,600 |
25 Apr 2024 | 121.89 | 122.50 | 121.51 | 122.43 | 122.43 | 223,300 |
24 Apr 2024 | 123.59 | 123.70 | 122.88 | 123.29 | 123.29 | 205,200 |
23 Apr 2024 | 122.35 | 123.00 | 122.18 | 122.91 | 122.91 | 193,400 |
22 Apr 2024 | 121.61 | 122.38 | 121.07 | 121.95 | 121.95 | 265,100 |
19 Apr 2024 | 122.13 | 122.36 | 120.89 | 121.17 | 121.17 | 290,000 |
18 Apr 2024 | 122.93 | 123.28 | 122.25 | 122.41 | 122.41 | 224,700 |
17 Apr 2024 | 124.38 | 124.38 | 122.70 | 122.70 | 122.70 | 239,100 |
16 Apr 2024 | 124.06 | 124.38 | 123.66 | 124.00 | 124.00 | 253,000 |
15 Apr 2024 | 125.90 | 126.00 | 123.60 | 123.80 | 123.80 | 392,200 |
12 Apr 2024 | 125.99 | 126.10 | 124.87 | 125.31 | 125.31 | 244,100 |
11 Apr 2024 | 125.50 | 126.40 | 124.95 | 126.18 | 126.18 | 218,800 |
10 Apr 2024 | 124.60 | 125.41 | 124.60 | 125.13 | 125.13 | 235,500 |
09 Apr 2024 | 125.65 | 125.65 | 124.47 | 125.43 | 125.43 | 175,500 |
08 Apr 2024 | 125.60 | 125.71 | 125.15 | 125.37 | 125.37 | 183,900 |
05 Apr 2024 | 124.68 | 125.80 | 124.68 | 125.43 | 125.43 | 189,100 |
04 Apr 2024 | 125.69 | 125.76 | 123.70 | 123.70 | 123.70 | 288,000 |
03 Apr 2024 | 125.06 | 125.36 | 124.75 | 125.10 | 125.10 | 237,500 |
02 Apr 2024 | 125.40 | 125.40 | 124.75 | 125.32 | 125.32 | 239,100 |
01 Apr 2024 | 126.50 | 126.54 | 125.90 | 126.21 | 126.21 | 203,200 |
28 Mar 2024 | 126.30 | 126.43 | 125.94 | 126.13 | 126.13 | 175,300 |
27 Mar 2024 | 126.23 | 126.30 | 125.58 | 126.30 | 126.30 | 138,200 |
26 Mar 2024 | 125.76 | 125.94 | 125.35 | 125.39 | 125.39 | 144,500 |
25 Mar 2024 | 125.80 | 125.99 | 125.56 | 125.70 | 125.70 | 212,700 |
22 Mar 2024 | 126.23 | 126.53 | 125.94 | 126.38 | 126.38 | 171,500 |
22 Mar 2024 | 0.35 Dividend | |||||
21 Mar 2024 | 126.40 | 126.62 | 126.03 | 126.09 | 125.74 | 182,900 |
20 Mar 2024 | 125.25 | 125.32 | 124.66 | 125.29 | 124.94 | 207,000 |
19 Mar 2024 | 124.44 | 124.96 | 124.10 | 124.87 | 124.52 | 131,100 |
18 Mar 2024 | 124.07 | 124.63 | 123.87 | 124.01 | 123.67 | 196,300 |
15 Mar 2024 | 123.41 | 123.45 | 122.90 | 123.27 | 122.93 | 249,600 |
14 Mar 2024 | 124.11 | 124.11 | 123.32 | 124.00 | 123.66 | 205,600 |
13 Mar 2024 | 124.22 | 124.22 | 123.39 | 123.70 | 123.36 | 232,800 |
12 Mar 2024 | 123.45 | 124.21 | 122.95 | 124.12 | 123.78 | 246,000 |
11 Mar 2024 | 122.84 | 123.09 | 122.24 | 122.70 | 122.36 | 259,700 |
08 Mar 2024 | 123.50 | 124.13 | 122.76 | 122.94 | 122.60 | 297,600 |
07 Mar 2024 | 123.18 | 123.57 | 123.00 | 123.37 | 123.03 | 199,600 |
06 Mar 2024 | 123.30 | 123.30 | 122.40 | 122.68 | 122.34 | 235,800 |
05 Mar 2024 | 123.38 | 123.41 | 122.19 | 122.69 | 122.35 | 332,000 |
04 Mar 2024 | 123.83 | 124.23 | 123.59 | 123.84 | 123.50 | 275,700 |
01 Mar 2024 | 123.19 | 123.82 | 123.01 | 123.79 | 123.45 | 243,600 |
29 Feb 2024 | 122.55 | 123.08 | 122.08 | 122.87 | 122.53 | 259,100 |
28 Feb 2024 | 122.19 | 122.43 | 121.95 | 122.28 | 121.94 | 211,700 |
27 Feb 2024 | 121.90 | 122.11 | 121.50 | 122.11 | 121.77 | 183,600 |
26 Feb 2024 | 122.28 | 122.36 | 121.61 | 121.62 | 121.28 | 277,500 |
23 Feb 2024 | 122.09 | 122.47 | 121.99 | 122.11 | 121.77 | 222,200 |
22 Feb 2024 | 120.95 | 122.00 | 120.83 | 121.80 | 121.46 | 207,000 |
21 Feb 2024 | 119.33 | 119.56 | 118.71 | 119.50 | 119.17 | 195,100 |
20 Feb 2024 | 119.75 | 119.81 | 119.07 | 119.46 | 119.13 | 272,700 |
16 Feb 2024 | 120.60 | 120.60 | 119.80 | 119.87 | 119.54 | 182,300 |
15 Feb 2024 | 120.18 | 120.38 | 119.87 | 120.32 | 119.99 | 154,200 |
14 Feb 2024 | 119.91 | 120.26 | 119.36 | 120.26 | 119.93 | 252,700 |
13 Feb 2024 | 119.35 | 119.66 | 118.58 | 119.29 | 118.96 | 253,900 |
12 Feb 2024 | 120.49 | 120.49 | 119.74 | 119.92 | 119.59 | 218,100 |
09 Feb 2024 | 119.54 | 120.12 | 119.30 | 120.06 | 119.73 | 202,700 |
08 Feb 2024 | 119.55 | 119.55 | 119.18 | 119.40 | 119.07 | 111,900 |
07 Feb 2024 | 118.88 | 119.47 | 118.73 | 119.32 | 118.99 | 148,500 |
06 Feb 2024 | 119.00 | 119.00 | 118.15 | 118.55 | 118.22 | 155,800 |
05 Feb 2024 | 118.68 | 118.99 | 118.19 | 118.80 | 118.47 | 199,100 |
02 Feb 2024 | 117.25 | 118.79 | 117.15 | 118.38 | 118.05 | 188,100 |
01 Feb 2024 | 116.20 | 116.53 | 115.49 | 116.53 | 116.21 | 172,000 |
31 Jan 2024 | 116.63 | 116.63 | 115.53 | 115.53 | 115.21 | 266,000 |
30 Jan 2024 | 117.18 | 117.41 | 117.00 | 117.10 | 116.77 | 151,800 |
29 Jan 2024 | 116.78 | 117.25 | 116.61 | 117.25 | 116.92 | 216,700 |
26 Jan 2024 | 116.55 | 117.06 | 116.54 | 116.64 | 116.32 | 167,100 |
25 Jan 2024 | 117.15 | 117.27 | 116.61 | 116.99 | 116.67 | 164,700 |
24 Jan 2024 | 116.64 | 117.25 | 116.49 | 116.81 | 116.49 | 180,300 |
23 Jan 2024 | 116.18 | 116.25 | 115.90 | 116.20 | 115.88 | 195,100 |
22 Jan 2024 | 115.85 | 116.15 | 115.62 | 116.05 | 115.73 | 226,700 |
19 Jan 2024 | 114.66 | 115.44 | 114.40 | 115.28 | 114.96 | 206,300 |
18 Jan 2024 | 113.95 | 114.55 | 113.64 | 114.44 | 114.12 | 152,500 |
17 Jan 2024 | 113.70 | 114.46 | 113.20 | 113.58 | 113.26 | 225,600 |
16 Jan 2024 | 114.19 | 114.28 | 113.68 | 114.11 | 113.79 | 243,600 |
15 Jan 2024 | 113.86 | 114.28 | 113.86 | 114.28 | 113.96 | 119,000 |
12 Jan 2024 | 113.59 | 113.79 | 113.12 | 113.74 | 113.42 | 159,200 |
11 Jan 2024 | 113.71 | 113.76 | 112.97 | 113.56 | 113.24 | 213,800 |
10 Jan 2024 | 113.01 | 113.64 | 112.89 | 113.47 | 113.16 | 167,800 |
09 Jan 2024 | 112.50 | 113.12 | 112.38 | 113.00 | 112.69 | 191,900 |
08 Jan 2024 | 111.77 | 112.81 | 111.53 | 112.80 | 112.49 | 228,800 |
05 Jan 2024 | 111.19 | 111.54 | 110.90 | 111.29 | 110.98 | 221,000 |
04 Jan 2024 | 111.57 | 111.89 | 111.00 | 111.04 | 110.73 | 223,300 |
03 Jan 2024 | 111.99 | 112.00 | 111.30 | 111.41 | 111.10 | 236,200 |
02 Jan 2024 | 112.00 | 114.07 | 111.61 | 112.11 | 111.80 | 218,900 |
29 Dec 2023 | 112.40 | 112.44 | 111.29 | 112.12 | 111.81 | 177,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |