Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 136.45 | 137.16 | 135.00 | 136.99 | 136.99 | 75,168 |
25 Apr 2024 | 137.06 | 137.21 | 134.12 | 136.37 | 136.37 | 940,800 |
24 Apr 2024 | 138.34 | 139.89 | 136.21 | 137.49 | 137.49 | 1,553,200 |
23 Apr 2024 | 137.98 | 139.65 | 136.01 | 139.20 | 139.20 | 1,979,400 |
22 Apr 2024 | 133.54 | 135.02 | 131.78 | 133.91 | 133.91 | 850,500 |
19 Apr 2024 | 133.06 | 133.74 | 132.15 | 132.73 | 132.73 | 1,303,400 |
18 Apr 2024 | 131.26 | 134.44 | 128.34 | 132.44 | 132.44 | 1,936,600 |
17 Apr 2024 | 137.24 | 137.46 | 132.87 | 134.55 | 134.55 | 2,084,100 |
16 Apr 2024 | 140.28 | 140.36 | 136.63 | 136.80 | 136.80 | 1,345,700 |
15 Apr 2024 | 142.31 | 143.25 | 139.02 | 140.22 | 140.22 | 1,506,000 |
12 Apr 2024 | 143.59 | 144.66 | 140.26 | 140.73 | 140.73 | 1,124,500 |
11 Apr 2024 | 145.65 | 145.86 | 143.67 | 145.00 | 145.00 | 720,100 |
10 Apr 2024 | 144.42 | 145.06 | 143.55 | 144.16 | 144.16 | 1,051,800 |
09 Apr 2024 | 146.00 | 147.43 | 145.50 | 147.40 | 147.40 | 873,700 |
08 Apr 2024 | 143.80 | 145.79 | 143.01 | 144.46 | 144.46 | 1,247,300 |
05 Apr 2024 | 144.18 | 145.50 | 143.43 | 144.12 | 144.12 | 1,655,800 |
04 Apr 2024 | 145.12 | 145.26 | 141.13 | 141.34 | 141.34 | 1,183,900 |
03 Apr 2024 | 143.77 | 144.85 | 142.79 | 143.73 | 143.73 | 1,211,200 |
02 Apr 2024 | 144.02 | 144.33 | 142.59 | 144.17 | 144.17 | 1,376,500 |
01 Apr 2024 | 146.18 | 146.50 | 144.42 | 145.56 | 145.56 | 968,300 |
01 Apr 2024 | 0.236 Dividend | |||||
28 Mar 2024 | 147.54 | 147.68 | 145.36 | 145.51 | 145.27 | 2,176,500 |
27 Mar 2024 | 145.65 | 147.48 | 144.53 | 147.37 | 147.13 | 1,212,200 |
26 Mar 2024 | 145.61 | 146.26 | 144.38 | 144.41 | 144.18 | 2,021,000 |
25 Mar 2024 | 147.54 | 148.07 | 143.78 | 145.56 | 145.32 | 1,710,500 |
22 Mar 2024 | 148.85 | 149.28 | 146.42 | 147.45 | 147.21 | 1,076,600 |
21 Mar 2024 | 147.58 | 150.14 | 147.18 | 148.74 | 148.50 | 1,574,200 |
20 Mar 2024 | 147.21 | 147.71 | 146.38 | 147.28 | 147.04 | 1,526,500 |
19 Mar 2024 | 145.99 | 147.57 | 145.47 | 147.39 | 147.15 | 1,976,200 |
18 Mar 2024 | 147.88 | 148.36 | 145.90 | 146.09 | 145.85 | 2,281,300 |
15 Mar 2024 | 143.99 | 148.65 | 143.99 | 147.48 | 147.24 | 3,775,500 |
14 Mar 2024 | 147.90 | 148.25 | 144.29 | 145.21 | 144.97 | 2,098,200 |
13 Mar 2024 | 148.17 | 149.10 | 147.54 | 147.82 | 147.58 | 2,231,500 |
12 Mar 2024 | 147.61 | 149.48 | 147.24 | 147.84 | 147.60 | 1,192,300 |
11 Mar 2024 | 148.00 | 149.28 | 146.12 | 147.29 | 147.05 | 1,397,600 |
08 Mar 2024 | 149.64 | 151.58 | 147.85 | 147.87 | 147.63 | 1,588,300 |
07 Mar 2024 | 147.09 | 149.64 | 147.09 | 149.31 | 149.07 | 1,942,900 |
06 Mar 2024 | 145.00 | 147.44 | 144.75 | 146.22 | 145.98 | 2,357,900 |
05 Mar 2024 | 143.00 | 146.40 | 143.00 | 144.35 | 144.12 | 2,622,500 |
04 Mar 2024 | 139.15 | 143.49 | 138.81 | 142.86 | 142.63 | 2,169,200 |
01 Mar 2024 | 137.03 | 139.15 | 134.67 | 139.06 | 138.83 | 1,531,000 |
29 Feb 2024 | 137.51 | 138.03 | 135.86 | 137.36 | 137.14 | 2,622,600 |
28 Feb 2024 | 139.88 | 139.88 | 136.35 | 137.01 | 136.79 | 2,537,100 |
27 Feb 2024 | 131.45 | 133.18 | 130.87 | 132.55 | 132.34 | 1,772,700 |
26 Feb 2024 | 131.78 | 132.92 | 130.83 | 131.49 | 131.28 | 1,677,500 |
23 Feb 2024 | 132.80 | 133.36 | 131.57 | 132.03 | 131.82 | 1,878,000 |
22 Feb 2024 | 132.48 | 133.03 | 129.01 | 132.02 | 131.81 | 2,664,400 |
21 Feb 2024 | 133.36 | 135.45 | 133.17 | 135.33 | 135.11 | 1,134,700 |
20 Feb 2024 | 133.67 | 135.33 | 133.57 | 134.14 | 133.92 | 1,563,900 |
16 Feb 2024 | 133.59 | 136.27 | 133.59 | 134.84 | 134.62 | 1,066,800 |
15 Feb 2024 | 132.99 | 135.60 | 132.68 | 134.75 | 134.53 | 1,514,500 |
14 Feb 2024 | 131.00 | 132.33 | 130.21 | 132.24 | 132.03 | 1,405,200 |
13 Feb 2024 | 130.34 | 131.64 | 128.26 | 129.76 | 129.55 | 1,031,100 |
12 Feb 2024 | 133.28 | 133.28 | 130.38 | 132.31 | 132.10 | 1,231,800 |
09 Feb 2024 | 133.93 | 135.23 | 132.76 | 133.34 | 133.12 | 909,700 |
08 Feb 2024 | 132.42 | 134.82 | 132.13 | 134.07 | 133.85 | 1,352,500 |
07 Feb 2024 | 136.52 | 136.91 | 132.34 | 132.79 | 132.57 | 1,758,000 |
06 Feb 2024 | 132.65 | 136.10 | 131.07 | 135.86 | 135.64 | 1,766,600 |
05 Feb 2024 | 132.74 | 134.95 | 132.38 | 132.82 | 132.60 | 2,374,500 |
02 Feb 2024 | 131.84 | 133.92 | 130.31 | 132.97 | 132.75 | 1,066,300 |
01 Feb 2024 | 130.06 | 133.05 | 129.26 | 133.05 | 132.83 | 862,000 |
31 Jan 2024 | 134.61 | 134.62 | 130.00 | 130.10 | 129.89 | 1,101,400 |
30 Jan 2024 | 132.83 | 134.52 | 132.69 | 134.28 | 134.06 | 1,428,700 |
29 Jan 2024 | 131.75 | 132.90 | 131.28 | 132.83 | 132.61 | 1,407,200 |
26 Jan 2024 | 133.71 | 134.23 | 130.64 | 130.99 | 130.78 | 1,319,800 |
25 Jan 2024 | 131.11 | 131.43 | 129.43 | 129.88 | 129.67 | 1,120,900 |
24 Jan 2024 | 132.41 | 132.80 | 129.43 | 129.78 | 129.57 | 1,141,900 |
23 Jan 2024 | 133.64 | 133.94 | 130.33 | 131.64 | 131.43 | 854,900 |
22 Jan 2024 | 131.50 | 132.73 | 131.25 | 132.55 | 132.34 | 1,512,300 |
19 Jan 2024 | 130.17 | 131.99 | 129.21 | 131.22 | 131.01 | 1,523,300 |
18 Jan 2024 | 128.02 | 130.73 | 127.53 | 130.46 | 130.25 | 1,404,800 |
17 Jan 2024 | 129.98 | 130.61 | 126.74 | 128.12 | 127.91 | 1,257,400 |
16 Jan 2024 | 129.14 | 130.81 | 128.60 | 130.53 | 130.32 | 1,382,100 |
12 Jan 2024 | 130.31 | 131.61 | 129.64 | 130.54 | 130.33 | 1,285,200 |
11 Jan 2024 | 130.58 | 130.68 | 127.90 | 129.68 | 129.47 | 2,060,500 |
10 Jan 2024 | 130.58 | 131.16 | 128.36 | 131.09 | 130.88 | 1,326,300 |
09 Jan 2024 | 132.27 | 135.65 | 130.01 | 130.68 | 130.47 | 1,435,000 |
08 Jan 2024 | 130.14 | 133.57 | 129.81 | 133.38 | 133.16 | 1,311,400 |
05 Jan 2024 | 130.00 | 131.96 | 128.62 | 130.56 | 130.35 | 1,394,000 |
04 Jan 2024 | 130.55 | 131.50 | 130.19 | 131.00 | 130.79 | 2,446,600 |
03 Jan 2024 | 138.00 | 138.00 | 131.07 | 131.16 | 130.95 | 2,074,500 |
02 Jan 2024 | 138.19 | 140.59 | 137.91 | 138.75 | 138.52 | 1,441,600 |
29 Dec 2023 | 139.07 | 139.70 | 138.36 | 139.03 | 138.80 | 1,014,400 |
29 Dec 2023 | 0.236 Dividend | |||||
28 Dec 2023 | 140.54 | 140.81 | 139.65 | 139.77 | 139.31 | 892,600 |
27 Dec 2023 | 139.78 | 140.16 | 139.08 | 139.82 | 139.36 | 1,182,300 |
26 Dec 2023 | 139.31 | 140.47 | 139.09 | 139.81 | 139.35 | 948,400 |
22 Dec 2023 | 139.61 | 140.36 | 138.79 | 139.57 | 139.11 | 1,204,100 |
21 Dec 2023 | 139.38 | 139.67 | 138.00 | 138.94 | 138.48 | 1,685,700 |
20 Dec 2023 | 139.79 | 141.24 | 138.14 | 138.18 | 137.72 | 2,120,900 |
19 Dec 2023 | 138.51 | 139.89 | 137.32 | 139.79 | 139.33 | 1,523,300 |
18 Dec 2023 | 137.59 | 138.19 | 136.86 | 137.53 | 137.08 | 1,634,700 |
15 Dec 2023 | 137.24 | 138.90 | 136.28 | 136.78 | 136.33 | 4,876,000 |
14 Dec 2023 | 135.00 | 138.17 | 135.00 | 137.96 | 137.50 | 2,950,500 |
13 Dec 2023 | 129.09 | 134.04 | 128.77 | 133.74 | 133.30 | 1,731,400 |
12 Dec 2023 | 128.05 | 129.20 | 127.00 | 128.79 | 128.36 | 1,453,500 |
11 Dec 2023 | 127.62 | 129.63 | 127.22 | 128.97 | 128.54 | 1,897,100 |
08 Dec 2023 | 128.09 | 129.00 | 126.97 | 127.20 | 126.78 | 1,438,100 |
07 Dec 2023 | 129.20 | 130.48 | 127.81 | 128.68 | 128.25 | 1,696,600 |
06 Dec 2023 | 128.50 | 129.76 | 127.92 | 128.91 | 128.48 | 1,816,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |