Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | 8,702,500 |
02 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
30 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
29 Apr 2024 | 137.00 | 137.00 | 135.50 | 136.50 | 136.50 | 5,649,500 |
26 Apr 2024 | 136.50 | 137.00 | 135.50 | 136.00 | 136.00 | 14,518,000 |
25 Apr 2024 | 136.50 | 137.50 | 136.00 | 136.50 | 136.50 | 7,386,200 |
24 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
23 Apr 2024 | 138.50 | 140.50 | 138.00 | 138.00 | 138.00 | 11,369,600 |
23 Apr 2024 | 5 Dividend | |||||
22 Apr 2024 | 140.50 | 142.50 | 140.50 | 142.00 | 137.00 | 8,308,400 |
19 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
18 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 138.45 | - |
17 Apr 2024 | 143.00 | 144.50 | 143.00 | 143.50 | 138.45 | 9,678,700 |
11 Apr 2024 | 143.00 | 146.50 | 143.00 | 144.50 | 139.41 | 19,393,400 |
10 Apr 2024 | 140.50 | 143.00 | 140.00 | 142.50 | 137.48 | 7,569,500 |
09 Apr 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 136.04 | 8,423,900 |
05 Apr 2024 | 136.50 | 137.50 | 135.50 | 137.50 | 132.66 | 1,643,400 |
04 Apr 2024 | 137.00 | 137.50 | 135.50 | 136.50 | 131.69 | 9,283,800 |
03 Apr 2024 | 138.00 | 138.50 | 136.50 | 137.00 | 132.18 | 8,637,700 |
02 Apr 2024 | 139.50 | 139.50 | 138.00 | 138.50 | 133.62 | 6,843,900 |
01 Apr 2024 | 139.50 | 140.50 | 139.00 | 139.00 | 134.11 | 2,368,700 |
29 Mar 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,440,900 |
28 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 134.11 | - |
27 Mar 2024 | 139.50 | 140.00 | 138.50 | 139.00 | 134.11 | 3,785,800 |
26 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 133.62 | - |
25 Mar 2024 | 141.00 | 141.00 | 138.00 | 138.50 | 133.62 | 8,559,400 |
22 Mar 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 134.59 | - |
21 Mar 2024 | 139.50 | 140.50 | 139.00 | 139.50 | 134.59 | 5,504,700 |
20 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
19 Mar 2024 | 139.00 | 140.00 | 138.50 | 140.00 | 135.07 | 4,569,800 |
18 Mar 2024 | 138.50 | 139.50 | 138.50 | 139.00 | 134.11 | 6,128,000 |
15 Mar 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 133.14 | 9,503,200 |
14 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 135.07 | - |
13 Mar 2024 | 139.50 | 140.50 | 139.00 | 140.00 | 135.07 | 5,088,600 |
12 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 133.14 | - |
11 Mar 2024 | 142.00 | 142.50 | 138.00 | 138.00 | 133.14 | 18,537,800 |
08 Mar 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 3,706,400 |
07 Mar 2024 | 142.50 | 143.50 | 142.00 | 142.00 | 137.00 | 3,685,000 |
06 Mar 2024 | 143.00 | 143.50 | 142.50 | 142.50 | 137.48 | 5,769,900 |
05 Mar 2024 | 143.00 | 143.50 | 142.00 | 143.00 | 137.96 | 3,977,600 |
04 Mar 2024 | 142.50 | 144.00 | 142.00 | 143.50 | 138.45 | 3,595,500 |
01 Mar 2024 | 144.00 | 145.50 | 142.00 | 142.00 | 137.00 | 6,169,200 |
29 Feb 2024 | 142.50 | 143.50 | 141.50 | 143.00 | 137.96 | 6,191,800 |
28 Feb 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 137.00 | 7,872,100 |
27 Feb 2024 | 143.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,901,600 |
23 Feb 2024 | 145.00 | 145.50 | 142.00 | 142.50 | 137.48 | 14,295,200 |
22 Feb 2024 | 144.00 | 145.00 | 143.50 | 145.00 | 139.89 | 10,442,500 |
21 Feb 2024 | 144.00 | 144.50 | 143.50 | 143.50 | 138.45 | 10,317,300 |
20 Feb 2024 | 141.00 | 142.50 | 141.00 | 142.00 | 137.00 | 7,460,200 |
19 Feb 2024 | 140.00 | 141.00 | 140.00 | 140.50 | 135.55 | 2,695,300 |
16 Feb 2024 | 140.00 | 141.50 | 139.50 | 140.00 | 135.07 | 7,370,500 |
15 Feb 2024 | 142.00 | 142.50 | 138.50 | 139.50 | 134.59 | 12,203,700 |
14 Feb 2024 | 141.50 | 142.50 | 141.00 | 142.50 | 137.48 | 4,414,800 |
13 Feb 2024 | 142.50 | 142.50 | 141.00 | 142.00 | 137.00 | 4,301,200 |
12 Feb 2024 | 142.00 | 143.00 | 141.50 | 142.00 | 137.00 | 4,276,700 |
09 Feb 2024 | 142.00 | 142.50 | 140.00 | 141.00 | 136.04 | 6,969,200 |
08 Feb 2024 | 142.00 | 143.50 | 142.00 | 142.00 | 137.00 | 7,963,500 |
07 Feb 2024 | 142.00 | 142.50 | 141.00 | 142.00 | 137.00 | 6,637,900 |
06 Feb 2024 | 141.00 | 142.00 | 140.50 | 141.00 | 136.04 | 5,890,700 |
05 Feb 2024 | 140.50 | 142.50 | 140.00 | 140.50 | 135.55 | 4,895,400 |
02 Feb 2024 | 141.50 | 141.50 | 139.50 | 140.00 | 135.07 | 10,045,900 |
01 Feb 2024 | 140.00 | 141.00 | 138.50 | 140.00 | 135.07 | 10,386,100 |
31 Jan 2024 | 142.50 | 142.50 | 140.00 | 141.00 | 136.04 | 7,428,000 |
30 Jan 2024 | 143.00 | 143.50 | 142.00 | 142.50 | 137.48 | 4,614,600 |
29 Jan 2024 | 141.00 | 143.50 | 141.00 | 143.50 | 138.45 | 8,665,200 |
26 Jan 2024 | 143.50 | 143.50 | 140.00 | 140.00 | 135.07 | 22,588,400 |
25 Jan 2024 | 145.00 | 146.00 | 143.50 | 143.50 | 138.45 | 6,253,400 |
24 Jan 2024 | 145.50 | 146.00 | 143.50 | 144.50 | 139.41 | 8,301,600 |
23 Jan 2024 | 145.50 | 146.00 | 144.00 | 145.00 | 139.89 | 6,857,800 |
22 Jan 2024 | 144.50 | 145.50 | 143.50 | 144.50 | 139.41 | 13,266,200 |
19 Jan 2024 | 146.50 | 146.50 | 144.00 | 144.50 | 139.41 | 28,310,800 |
18 Jan 2024 | 148.50 | 148.50 | 145.00 | 145.00 | 139.89 | 16,273,400 |
17 Jan 2024 | 149.50 | 150.50 | 148.00 | 148.00 | 142.79 | 12,332,000 |
16 Jan 2024 | 150.50 | 151.50 | 149.50 | 149.50 | 144.24 | 5,141,200 |
15 Jan 2024 | 150.00 | 151.00 | 149.50 | 150.00 | 144.72 | 5,125,600 |
12 Jan 2024 | 149.00 | 150.50 | 149.00 | 150.00 | 144.72 | 7,000,500 |
11 Jan 2024 | 150.00 | 152.00 | 149.50 | 149.50 | 144.24 | 13,170,800 |
10 Jan 2024 | 153.50 | 154.00 | 149.00 | 150.00 | 144.72 | 19,762,900 |
09 Jan 2024 | 155.00 | 155.50 | 154.00 | 154.50 | 149.06 | 5,849,500 |
08 Jan 2024 | 155.50 | 156.00 | 154.00 | 154.50 | 149.06 | 7,275,300 |
05 Jan 2024 | 155.00 | 157.00 | 153.50 | 155.50 | 150.02 | 9,997,100 |
04 Jan 2024 | 154.50 | 155.00 | 153.50 | 154.50 | 149.06 | 8,582,600 |
03 Jan 2024 | 155.50 | 155.50 | 154.50 | 154.50 | 149.06 | 5,800,800 |
28 Dec 2023 | 152.50 | 157.00 | 152.50 | 156.50 | 150.99 | 23,385,000 |
27 Dec 2023 | 151.50 | 152.50 | 151.50 | 152.00 | 146.65 | 10,564,300 |
26 Dec 2023 | 150.00 | 151.50 | 149.50 | 151.00 | 145.68 | 8,592,600 |
25 Dec 2023 | 150.50 | 150.50 | 149.50 | 149.50 | 144.24 | 3,852,200 |
22 Dec 2023 | 152.50 | 152.50 | 150.00 | 150.50 | 145.20 | 6,401,700 |
21 Dec 2023 | 151.00 | 153.00 | 150.50 | 152.50 | 147.13 | 4,344,100 |
20 Dec 2023 | 152.50 | 152.50 | 150.50 | 151.00 | 145.68 | 5,128,100 |
19 Dec 2023 | 152.50 | 152.50 | 151.50 | 152.00 | 146.65 | 2,973,800 |
18 Dec 2023 | 151.00 | 152.50 | 150.50 | 152.00 | 146.65 | 4,015,200 |
15 Dec 2023 | 149.50 | 152.50 | 149.50 | 152.00 | 146.65 | 10,640,700 |
14 Dec 2023 | 149.00 | 150.00 | 148.50 | 149.50 | 144.24 | 4,842,200 |
13 Dec 2023 | 151.00 | 151.00 | 148.50 | 148.50 | 143.27 | 9,099,900 |
12 Dec 2023 | 149.00 | 151.00 | 149.00 | 150.50 | 145.20 | 3,242,700 |
08 Dec 2023 | 149.50 | 150.50 | 149.00 | 149.50 | 144.24 | 4,183,300 |
07 Dec 2023 | 149.50 | 150.50 | 149.00 | 149.00 | 143.75 | 4,775,500 |
06 Dec 2023 | 150.00 | 151.00 | 149.50 | 150.00 | 144.72 | 4,684,300 |
04 Dec 2023 | 150.00 | 151.00 | 150.00 | 150.00 | 144.72 | 1,308,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |