Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.00 | 140.80 | 139.70 | 140.32 | 140.32 | 233,236 |
03 May 2024 | 138.05 | 140.50 | 138.10 | 140.00 | 140.00 | 58,186 |
02 May 2024 | 138.35 | 137.93 | 137.92 | 138.35 | 138.35 | 20,824 |
01 May 2024 | 138.55 | 139.70 | 138.30 | 138.55 | 138.55 | 6,779 |
30 Apr 2024 | 138.95 | 139.50 | 137.70 | 138.95 | 138.95 | 26,797 |
29 Apr 2024 | 138.15 | 139.30 | 138.30 | 138.15 | 138.15 | 13,817 |
26 Apr 2024 | 136.80 | 138.90 | 137.40 | 138.75 | 138.75 | 200,425 |
25 Apr 2024 | 137.30 | 137.50 | 136.30 | 137.30 | 137.30 | 148,616 |
24 Apr 2024 | 138.25 | 138.20 | 137.09 | 138.05 | 138.05 | 99,077 |
23 Apr 2024 | 137.60 | 138.90 | 136.90 | 137.80 | 137.80 | 100,685 |
22 Apr 2024 | 136.40 | 137.90 | 136.50 | 136.60 | 136.60 | 125,700 |
19 Apr 2024 | 136.50 | 136.50 | 134.70 | 136.20 | 136.20 | 162,159 |
18 Apr 2024 | 137.90 | 138.70 | 135.60 | 135.85 | 135.85 | 268,484 |
18 Apr 2024 | 1.95 Dividend | |||||
17 Apr 2024 | 140.50 | 142.80 | 137.30 | 139.85 | 137.90 | 240,916 |
16 Apr 2024 | 139.05 | 141.20 | 138.30 | 140.10 | 138.15 | 209,935 |
15 Apr 2024 | 137.50 | 139.10 | 137.70 | 138.05 | 136.13 | 239,896 |
12 Apr 2024 | 139.25 | 140.00 | 137.69 | 138.55 | 136.62 | 185,226 |
11 Apr 2024 | 137.90 | 140.20 | 137.80 | 140.00 | 138.05 | 266,028 |
10 Apr 2024 | 140.50 | 140.30 | 137.50 | 137.80 | 135.88 | 151,705 |
09 Apr 2024 | 141.40 | 141.90 | 140.18 | 141.10 | 139.13 | 920,671 |
08 Apr 2024 | 142.05 | 142.30 | 141.40 | 142.05 | 140.07 | 30,278 |
05 Apr 2024 | 140.80 | 142.61 | 140.10 | 140.60 | 138.64 | 68,804 |
04 Apr 2024 | 143.25 | 143.90 | 141.80 | 143.25 | 141.25 | 66,178 |
03 Apr 2024 | 144.30 | 144.60 | 143.30 | 144.30 | 142.29 | 58,611 |
02 Apr 2024 | 142.65 | 145.20 | 142.70 | 143.55 | 141.55 | 2,799,520 |
28 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 140.22 | 7,425 |
27 Mar 2024 | 142.20 | 143.35 | 141.50 | 142.20 | 140.22 | 74,831 |
26 Mar 2024 | 143.52 | 144.45 | 141.25 | 141.88 | 139.90 | 18,445 |
25 Mar 2024 | 139.93 | 143.20 | 139.35 | 142.05 | 140.07 | 44,440 |
22 Mar 2024 | 142.65 | 141.80 | 139.10 | 140.30 | 138.34 | 101,062 |
21 Mar 2024 | 144.40 | 145.00 | 142.55 | 142.60 | 140.61 | 34,767 |
20 Mar 2024 | 144.25 | 144.39 | 143.35 | 144.25 | 142.24 | 36,219 |
19 Mar 2024 | 144.30 | 144.90 | 144.10 | 144.15 | 142.14 | 327,813 |
18 Mar 2024 | 143.88 | 144.50 | 142.35 | 143.27 | 141.28 | 74,763 |
15 Mar 2024 | 147.07 | 147.25 | 143.55 | 144.40 | 142.39 | 483,107 |
14 Mar 2024 | 149.18 | 149.50 | 146.95 | 148.80 | 146.73 | 47,260 |
13 Mar 2024 | 148.50 | 149.38 | 148.70 | 148.90 | 146.82 | 41,477 |
12 Mar 2024 | 146.10 | 148.36 | 145.85 | 148.00 | 145.94 | 41,165 |
11 Mar 2024 | 145.93 | 146.65 | 145.45 | 146.45 | 144.41 | 2,205,703 |
08 Mar 2024 | 145.63 | 146.45 | 144.95 | 145.52 | 143.50 | 83,303 |
07 Mar 2024 | 144.85 | 146.55 | 144.85 | 145.18 | 143.15 | 152,854 |
06 Mar 2024 | 146.35 | 146.45 | 144.55 | 146.15 | 144.11 | 474,482 |
05 Mar 2024 | 146.00 | 146.50 | 145.55 | 145.93 | 143.89 | 33,621 |
04 Mar 2024 | 147.63 | 148.15 | 146.05 | 147.77 | 145.71 | 53,657 |
01 Mar 2024 | 146.65 | 148.35 | 146.65 | 147.68 | 145.62 | 306,149 |
29 Feb 2024 | 145.18 | 147.10 | 145.15 | 145.18 | 143.15 | 114,197 |
28 Feb 2024 | 144.75 | 145.35 | 144.40 | 144.90 | 142.88 | 812,195 |
27 Feb 2024 | 145.63 | 145.80 | 144.40 | 145.32 | 143.30 | 140,864 |
26 Feb 2024 | 146.05 | 146.80 | 145.00 | 146.75 | 144.70 | 54,479 |
23 Feb 2024 | 145.32 | 146.45 | 144.00 | 145.38 | 143.35 | 104,534 |
22 Feb 2024 | 145.27 | 146.70 | 144.98 | 145.52 | 143.50 | 69,468 |
21 Feb 2024 | 144.20 | 145.60 | 144.15 | 144.30 | 142.29 | 67,471 |
20 Feb 2024 | 144.40 | 144.70 | 143.55 | 144.10 | 142.09 | 81,468 |
19 Feb 2024 | 145.48 | 146.00 | 144.40 | 145.68 | 143.64 | 152,349 |
16 Feb 2024 | 145.23 | 145.90 | 145.19 | 145.57 | 143.55 | 30,365 |
15 Feb 2024 | 144.10 | 145.85 | 143.90 | 144.10 | 142.09 | 375,779 |
14 Feb 2024 | 144.50 | 144.35 | 143.05 | 144.50 | 142.49 | 2,298,302 |
13 Feb 2024 | 143.68 | 145.15 | 143.55 | 143.68 | 141.67 | 733,702 |
12 Feb 2024 | 143.02 | 144.50 | 142.65 | 143.02 | 141.03 | 186,885 |
09 Feb 2024 | 142.85 | 143.15 | 142.20 | 142.85 | 140.86 | 512,355 |
08 Feb 2024 | 142.60 | 143.55 | 142.50 | 142.60 | 140.61 | 272,334 |
07 Feb 2024 | 144.90 | 145.07 | 141.95 | 142.75 | 140.76 | 310,202 |
06 Feb 2024 | 146.25 | 146.50 | 144.75 | 146.25 | 144.21 | 427,856 |
05 Feb 2024 | 146.15 | 146.55 | 145.20 | 146.50 | 144.46 | 71,459 |
02 Feb 2024 | 145.82 | 146.20 | 145.44 | 145.68 | 143.64 | 90,098 |
01 Feb 2024 | 147.07 | 147.25 | 145.34 | 147.27 | 145.22 | 528,689 |
31 Jan 2024 | 146.60 | 148.45 | 146.85 | 147.02 | 144.97 | 88,164 |
30 Jan 2024 | 147.13 | 148.40 | 146.25 | 147.38 | 145.32 | 276,750 |
29 Jan 2024 | 146.80 | 147.65 | 146.45 | 147.07 | 145.02 | 130,123 |
26 Jan 2024 | 147.52 | 149.30 | 146.75 | 146.80 | 144.75 | 821,114 |
26 Jan 2024 | 1.85 Dividend | |||||
25 Jan 2024 | 150.30 | 151.10 | 147.20 | 150.05 | 146.13 | 133,521 |
24 Jan 2024 | 144.05 | 144.45 | 142.20 | 143.73 | 139.97 | 194,708 |
23 Jan 2024 | 144.35 | 145.30 | 143.40 | 143.52 | 139.78 | 158,817 |
22 Jan 2024 | 143.07 | 145.70 | 143.10 | 143.88 | 140.12 | 4,640,065 |
19 Jan 2024 | 142.35 | 143.05 | 142.00 | 142.85 | 139.12 | 4,517,074 |
18 Jan 2024 | 142.20 | 142.70 | 141.50 | 142.65 | 138.93 | 102,112 |
17 Jan 2024 | 142.65 | 142.60 | 141.00 | 141.77 | 138.07 | 127,950 |
16 Jan 2024 | 144.25 | 144.41 | 142.95 | 143.57 | 139.83 | 126,555 |
15 Jan 2024 | 145.70 | 146.50 | 145.05 | 146.55 | 142.72 | 79,810 |
12 Jan 2024 | 145.48 | 146.35 | 145.20 | 145.57 | 141.78 | 162,223 |
11 Jan 2024 | 146.10 | 146.40 | 144.75 | 145.93 | 142.12 | 140,888 |
10 Jan 2024 | 143.82 | 145.55 | 142.40 | 143.57 | 139.83 | 1,237,944 |
09 Jan 2024 | 147.18 | 147.00 | 143.10 | 144.75 | 140.97 | 204,029 |
08 Jan 2024 | 147.38 | 147.75 | 146.85 | 147.38 | 143.53 | 211,195 |
05 Jan 2024 | 148.15 | 149.00 | 146.94 | 148.40 | 144.53 | 172,768 |
04 Jan 2024 | 147.38 | 148.50 | 146.75 | 147.13 | 143.28 | 155,254 |
03 Jan 2024 | 148.65 | 149.25 | 147.45 | 148.75 | 144.87 | 234,712 |
02 Jan 2024 | 147.13 | 148.80 | 146.90 | 148.35 | 144.48 | 94,895 |
29 Dec 2023 | 146.95 | 147.30 | 146.55 | 146.95 | 143.11 | 79,440 |
28 Dec 2023 | 146.35 | 147.06 | 146.20 | 146.85 | 143.02 | 48,607 |
27 Dec 2023 | 145.57 | 147.10 | 145.40 | 145.93 | 142.12 | 49,326 |
22 Dec 2023 | 145.63 | 146.25 | 144.65 | 146.00 | 142.19 | 87,574 |
21 Dec 2023 | 146.30 | 146.65 | 145.50 | 146.35 | 142.53 | 172,431 |
20 Dec 2023 | 146.35 | 147.80 | 146.10 | 147.27 | 143.43 | 146,908 |
19 Dec 2023 | 149.73 | 149.95 | 146.05 | 146.35 | 142.53 | 148,032 |
18 Dec 2023 | 153.07 | 154.85 | 149.99 | 150.10 | 146.18 | 84,215 |
15 Dec 2023 | 152.45 | 152.50 | 151.32 | 151.88 | 147.91 | 98,212 |
14 Dec 2023 | 152.75 | 153.44 | 151.35 | 153.23 | 149.23 | 139,979 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |