Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 143.89 | 145.53 | 142.65 | 143.12 | 143.12 | 125,000 |
17 Apr 2024 | 145.68 | 145.68 | 143.68 | 143.80 | 143.80 | 62,600 |
16 Apr 2024 | 146.39 | 147.95 | 144.95 | 145.62 | 145.62 | 64,900 |
15 Apr 2024 | 147.72 | 149.63 | 145.93 | 146.76 | 146.76 | 77,700 |
12 Apr 2024 | 148.30 | 148.71 | 146.05 | 147.90 | 147.90 | 77,400 |
11 Apr 2024 | 148.82 | 150.25 | 148.09 | 149.30 | 149.30 | 76,100 |
10 Apr 2024 | 149.45 | 150.10 | 147.93 | 148.99 | 148.99 | 96,000 |
09 Apr 2024 | 153.20 | 153.80 | 151.97 | 153.56 | 153.56 | 62,100 |
08 Apr 2024 | 151.23 | 153.30 | 150.40 | 152.79 | 152.79 | 52,200 |
05 Apr 2024 | 150.05 | 151.49 | 149.60 | 150.24 | 150.24 | 86,100 |
04 Apr 2024 | 153.98 | 153.98 | 150.35 | 150.87 | 150.87 | 70,600 |
03 Apr 2024 | 149.45 | 153.07 | 149.45 | 152.59 | 152.59 | 91,000 |
02 Apr 2024 | 151.59 | 151.59 | 148.90 | 150.75 | 150.75 | 134,200 |
01 Apr 2024 | 155.45 | 155.45 | 151.38 | 152.12 | 152.12 | 69,300 |
28 Mar 2024 | 154.89 | 156.27 | 154.67 | 154.95 | 154.95 | 96,000 |
27 Mar 2024 | 154.60 | 155.66 | 153.65 | 154.46 | 154.46 | 117,300 |
26 Mar 2024 | 154.15 | 154.59 | 153.23 | 153.44 | 153.44 | 66,200 |
25 Mar 2024 | 156.04 | 156.59 | 153.58 | 153.63 | 153.63 | 58,000 |
22 Mar 2024 | 157.40 | 157.92 | 155.14 | 155.55 | 155.55 | 61,900 |
21 Mar 2024 | 157.75 | 158.38 | 156.51 | 156.93 | 156.93 | 109,100 |
20 Mar 2024 | 156.27 | 158.05 | 155.54 | 156.91 | 156.91 | 92,800 |
19 Mar 2024 | 155.87 | 158.10 | 155.34 | 156.79 | 156.79 | 86,900 |
18 Mar 2024 | 156.19 | 157.41 | 155.64 | 155.87 | 155.87 | 104,700 |
15 Mar 2024 | 153.08 | 156.46 | 153.08 | 156.39 | 156.39 | 360,000 |
14 Mar 2024 | 154.59 | 154.59 | 152.72 | 153.99 | 153.99 | 92,200 |
13 Mar 2024 | 155.08 | 156.42 | 154.03 | 155.27 | 155.27 | 109,100 |
12 Mar 2024 | 155.65 | 156.18 | 154.11 | 155.58 | 155.58 | 86,900 |
11 Mar 2024 | 157.41 | 157.41 | 155.52 | 156.04 | 156.04 | 66,300 |
08 Mar 2024 | 158.22 | 159.41 | 156.29 | 156.42 | 156.42 | 75,900 |
07 Mar 2024 | 157.51 | 159.52 | 155.99 | 156.99 | 156.99 | 85,700 |
06 Mar 2024 | 156.19 | 157.50 | 154.91 | 157.05 | 157.05 | 78,400 |
05 Mar 2024 | 155.91 | 157.60 | 154.14 | 154.50 | 154.50 | 68,700 |
04 Mar 2024 | 156.77 | 157.60 | 156.31 | 156.99 | 156.99 | 61,100 |
01 Mar 2024 | 157.29 | 157.60 | 155.51 | 156.93 | 156.93 | 72,700 |
29 Feb 2024 | 155.75 | 158.27 | 155.27 | 157.19 | 157.19 | 91,700 |
28 Feb 2024 | 153.00 | 154.33 | 152.94 | 154.08 | 154.08 | 70,600 |
27 Feb 2024 | 156.20 | 156.20 | 154.22 | 154.64 | 154.64 | 69,200 |
26 Feb 2024 | 155.74 | 156.24 | 154.08 | 155.44 | 155.44 | 131,200 |
23 Feb 2024 | 155.00 | 157.25 | 155.00 | 156.88 | 156.88 | 103,900 |
22 Feb 2024 | 153.36 | 155.57 | 153.08 | 155.29 | 155.29 | 160,100 |
21 Feb 2024 | 155.00 | 156.35 | 152.34 | 153.66 | 153.66 | 190,100 |
20 Feb 2024 | 148.46 | 157.47 | 148.34 | 157.27 | 157.27 | 184,400 |
16 Feb 2024 | 148.00 | 151.54 | 145.04 | 149.20 | 149.20 | 129,400 |
15 Feb 2024 | 142.66 | 146.84 | 141.59 | 146.39 | 146.39 | 118,300 |
14 Feb 2024 | 142.28 | 143.44 | 140.19 | 142.73 | 142.73 | 119,500 |
13 Feb 2024 | 142.14 | 144.40 | 139.57 | 140.58 | 140.58 | 179,700 |
12 Feb 2024 | 145.20 | 146.59 | 144.20 | 145.33 | 145.33 | 135,500 |
09 Feb 2024 | 143.90 | 145.60 | 143.00 | 145.14 | 145.14 | 106,700 |
08 Feb 2024 | 142.50 | 143.64 | 141.90 | 143.43 | 143.43 | 84,600 |
07 Feb 2024 | 141.34 | 143.91 | 139.91 | 142.28 | 142.28 | 131,600 |
06 Feb 2024 | 140.31 | 142.66 | 140.31 | 141.21 | 141.21 | 83,700 |
05 Feb 2024 | 141.38 | 141.66 | 138.38 | 140.28 | 140.28 | 116,900 |
02 Feb 2024 | 141.21 | 143.54 | 141.02 | 143.14 | 143.14 | 101,100 |
01 Feb 2024 | 141.37 | 143.05 | 139.84 | 142.90 | 142.90 | 97,600 |
31 Jan 2024 | 143.40 | 143.68 | 140.05 | 140.16 | 140.16 | 135,100 |
30 Jan 2024 | 140.95 | 143.11 | 140.64 | 142.93 | 142.93 | 85,500 |
29 Jan 2024 | 138.92 | 142.10 | 138.70 | 141.92 | 141.92 | 59,700 |
26 Jan 2024 | 140.32 | 140.71 | 138.85 | 139.43 | 139.43 | 73,800 |
25 Jan 2024 | 141.45 | 141.45 | 138.34 | 139.37 | 139.37 | 97,900 |
24 Jan 2024 | 143.38 | 143.85 | 139.38 | 139.68 | 139.68 | 70,000 |
23 Jan 2024 | 145.46 | 145.70 | 141.80 | 141.98 | 141.98 | 111,600 |
22 Jan 2024 | 142.00 | 144.97 | 142.00 | 144.21 | 144.21 | 196,400 |
19 Jan 2024 | 140.36 | 141.20 | 138.31 | 141.06 | 141.06 | 101,800 |
18 Jan 2024 | 137.51 | 140.38 | 136.74 | 139.58 | 139.58 | 123,100 |
17 Jan 2024 | 135.84 | 138.38 | 135.84 | 137.06 | 137.06 | 96,000 |
16 Jan 2024 | 139.85 | 141.51 | 136.98 | 137.50 | 137.50 | 124,700 |
12 Jan 2024 | 142.18 | 142.72 | 140.19 | 140.84 | 140.84 | 54,500 |
11 Jan 2024 | 140.69 | 141.38 | 139.41 | 140.36 | 140.36 | 108,300 |
10 Jan 2024 | 140.56 | 141.57 | 139.80 | 141.39 | 141.39 | 87,700 |
09 Jan 2024 | 140.29 | 141.24 | 139.62 | 141.16 | 141.16 | 74,000 |
08 Jan 2024 | 140.67 | 142.55 | 139.99 | 142.44 | 142.44 | 87,800 |
05 Jan 2024 | 142.16 | 143.56 | 139.82 | 140.17 | 140.17 | 127,400 |
04 Jan 2024 | 142.86 | 144.08 | 142.59 | 143.39 | 143.39 | 152,300 |
03 Jan 2024 | 145.69 | 145.78 | 140.15 | 142.73 | 142.73 | 156,900 |
02 Jan 2024 | 147.89 | 148.00 | 144.68 | 146.20 | 146.20 | 285,400 |
29 Dec 2023 | 150.73 | 150.73 | 148.75 | 148.75 | 148.75 | 121,500 |
28 Dec 2023 | 148.86 | 150.82 | 148.86 | 150.35 | 150.35 | 78,300 |
27 Dec 2023 | 147.95 | 149.96 | 145.12 | 149.82 | 149.82 | 91,100 |
26 Dec 2023 | 147.11 | 148.69 | 145.65 | 148.25 | 148.25 | 70,100 |
26 Dec 2023 | 0.79 Dividend | |||||
22 Dec 2023 | 146.50 | 148.40 | 146.18 | 146.76 | 145.97 | 112,600 |
21 Dec 2023 | 144.44 | 145.81 | 143.54 | 145.39 | 144.61 | 82,000 |
20 Dec 2023 | 144.30 | 148.03 | 142.96 | 143.17 | 142.40 | 137,400 |
19 Dec 2023 | 142.51 | 145.43 | 141.96 | 145.17 | 144.39 | 158,400 |
18 Dec 2023 | 141.13 | 142.04 | 139.39 | 141.18 | 140.42 | 116,700 |
15 Dec 2023 | 142.44 | 142.51 | 139.26 | 140.25 | 139.50 | 596,900 |
14 Dec 2023 | 141.95 | 144.70 | 141.11 | 141.28 | 140.52 | 177,400 |
13 Dec 2023 | 135.08 | 140.57 | 135.00 | 140.13 | 139.38 | 156,800 |
12 Dec 2023 | 134.84 | 135.54 | 133.82 | 135.15 | 134.42 | 201,500 |
11 Dec 2023 | 132.98 | 135.02 | 132.89 | 134.84 | 134.11 | 85,800 |
08 Dec 2023 | 135.16 | 136.36 | 131.74 | 133.13 | 132.41 | 83,700 |
07 Dec 2023 | 131.27 | 135.13 | 131.10 | 134.97 | 134.24 | 142,500 |
06 Dec 2023 | 129.33 | 133.59 | 127.44 | 131.57 | 130.86 | 114,900 |
05 Dec 2023 | 126.72 | 128.09 | 125.23 | 128.02 | 127.33 | 106,800 |
04 Dec 2023 | 124.34 | 126.61 | 124.34 | 126.52 | 125.84 | 106,500 |
01 Dec 2023 | 125.31 | 125.64 | 124.07 | 124.94 | 124.27 | 129,500 |
30 Nov 2023 | 125.17 | 125.17 | 123.88 | 124.72 | 124.05 | 126,700 |
29 Nov 2023 | 123.92 | 125.01 | 123.30 | 124.94 | 124.27 | 95,100 |
28 Nov 2023 | 123.14 | 123.14 | 120.87 | 122.71 | 122.05 | 64,700 |
27 Nov 2023 | 122.24 | 123.42 | 121.71 | 123.23 | 122.57 | 85,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |