Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 138.15 | 138.57 | 136.13 | 137.15 | 137.15 | 1,633,598 |
01 May 2024 | 138.79 | 140.00 | 135.42 | 137.58 | 137.58 | 2,612,500 |
30 Apr 2024 | 140.44 | 141.16 | 139.07 | 139.19 | 139.19 | 1,753,200 |
29 Apr 2024 | 141.21 | 141.49 | 138.96 | 141.15 | 141.15 | 2,381,700 |
26 Apr 2024 | 142.35 | 144.45 | 141.62 | 142.07 | 142.07 | 1,378,600 |
25 Apr 2024 | 142.25 | 143.45 | 141.39 | 142.65 | 142.65 | 1,387,900 |
24 Apr 2024 | 141.29 | 143.49 | 140.63 | 143.16 | 143.16 | 1,322,900 |
23 Apr 2024 | 143.19 | 144.35 | 142.21 | 142.73 | 142.73 | 1,431,000 |
22 Apr 2024 | 144.64 | 144.79 | 142.54 | 142.85 | 142.85 | 2,174,600 |
19 Apr 2024 | 145.76 | 146.76 | 144.46 | 144.82 | 144.82 | 1,517,800 |
18 Apr 2024 | 144.75 | 146.23 | 143.32 | 145.68 | 145.68 | 1,463,900 |
17 Apr 2024 | 146.23 | 146.44 | 143.66 | 144.49 | 144.49 | 1,864,600 |
16 Apr 2024 | 144.83 | 145.59 | 143.02 | 144.99 | 144.99 | 2,140,600 |
15 Apr 2024 | 149.39 | 150.40 | 144.49 | 144.69 | 144.69 | 2,066,200 |
12 Apr 2024 | 153.62 | 153.82 | 147.46 | 147.78 | 147.78 | 2,479,200 |
11 Apr 2024 | 155.28 | 156.25 | 152.62 | 154.37 | 154.37 | 1,791,900 |
10 Apr 2024 | 151.53 | 154.90 | 150.51 | 154.63 | 154.63 | 1,884,700 |
09 Apr 2024 | 156.33 | 156.60 | 151.49 | 153.39 | 153.39 | 2,645,800 |
08 Apr 2024 | 157.84 | 159.52 | 155.97 | 156.74 | 156.74 | 2,637,700 |
08 Apr 2024 | 0.59 Dividend | |||||
05 Apr 2024 | 159.25 | 161.99 | 158.45 | 159.55 | 158.96 | 2,614,300 |
04 Apr 2024 | 161.00 | 164.12 | 157.96 | 159.04 | 158.45 | 3,276,500 |
03 Apr 2024 | 154.63 | 159.49 | 153.66 | 159.18 | 158.59 | 2,536,000 |
02 Apr 2024 | 156.58 | 156.97 | 153.00 | 154.89 | 154.32 | 1,736,500 |
01 Apr 2024 | 156.23 | 159.93 | 156.23 | 157.35 | 156.77 | 1,343,900 |
28 Mar 2024 | 154.84 | 156.57 | 153.64 | 156.06 | 155.48 | 1,807,400 |
27 Mar 2024 | 151.26 | 154.35 | 151.26 | 154.21 | 153.64 | 1,829,500 |
26 Mar 2024 | 151.67 | 152.48 | 150.16 | 150.66 | 150.10 | 1,599,300 |
25 Mar 2024 | 151.52 | 152.47 | 150.20 | 150.78 | 150.22 | 2,035,900 |
22 Mar 2024 | 154.01 | 154.41 | 150.67 | 150.70 | 150.14 | 1,583,400 |
21 Mar 2024 | 155.81 | 158.32 | 154.01 | 154.26 | 153.69 | 1,806,400 |
20 Mar 2024 | 154.72 | 157.20 | 154.24 | 156.06 | 155.48 | 1,958,400 |
19 Mar 2024 | 156.50 | 156.50 | 153.15 | 154.02 | 153.45 | 1,465,800 |
18 Mar 2024 | 151.10 | 157.14 | 150.09 | 155.75 | 155.17 | 2,744,400 |
15 Mar 2024 | 149.81 | 153.37 | 149.81 | 151.95 | 151.39 | 4,160,300 |
14 Mar 2024 | 166.12 | 168.07 | 147.84 | 150.06 | 149.51 | 9,422,300 |
13 Mar 2024 | 154.98 | 158.75 | 154.80 | 158.17 | 157.59 | 5,625,000 |
12 Mar 2024 | 160.63 | 162.42 | 159.00 | 161.22 | 160.62 | 3,110,600 |
11 Mar 2024 | 158.07 | 159.81 | 156.90 | 159.33 | 158.74 | 1,973,700 |
08 Mar 2024 | 158.09 | 158.66 | 156.41 | 157.31 | 156.73 | 2,103,100 |
07 Mar 2024 | 158.56 | 159.20 | 156.41 | 158.93 | 158.34 | 2,886,300 |
06 Mar 2024 | 156.19 | 156.67 | 153.59 | 156.00 | 155.42 | 2,677,500 |
05 Mar 2024 | 149.78 | 154.90 | 149.77 | 154.85 | 154.28 | 3,787,500 |
04 Mar 2024 | 149.14 | 149.94 | 147.46 | 148.44 | 147.89 | 2,085,500 |
01 Mar 2024 | 144.37 | 150.77 | 143.89 | 149.26 | 148.71 | 3,662,100 |
29 Feb 2024 | 143.54 | 146.54 | 143.33 | 145.31 | 144.77 | 1,753,300 |
28 Feb 2024 | 143.99 | 144.75 | 142.84 | 143.27 | 142.74 | 1,346,500 |
27 Feb 2024 | 139.44 | 145.21 | 139.29 | 144.30 | 143.77 | 2,310,100 |
26 Feb 2024 | 140.02 | 140.19 | 137.68 | 138.79 | 138.28 | 1,523,500 |
23 Feb 2024 | 141.18 | 142.46 | 140.28 | 140.40 | 139.88 | 1,260,700 |
22 Feb 2024 | 140.00 | 142.30 | 138.93 | 141.47 | 140.95 | 1,288,000 |
21 Feb 2024 | 142.50 | 142.92 | 141.04 | 141.72 | 141.20 | 1,571,600 |
20 Feb 2024 | 142.87 | 145.38 | 142.08 | 142.49 | 141.96 | 2,757,100 |
16 Feb 2024 | 137.31 | 144.71 | 137.08 | 141.50 | 140.98 | 4,852,700 |
15 Feb 2024 | 132.65 | 135.47 | 132.60 | 135.04 | 134.54 | 1,595,600 |
14 Feb 2024 | 131.60 | 132.20 | 130.32 | 132.00 | 131.51 | 1,879,100 |
13 Feb 2024 | 134.97 | 135.26 | 130.37 | 131.77 | 131.28 | 2,978,300 |
12 Feb 2024 | 135.59 | 137.00 | 134.69 | 136.14 | 135.64 | 2,435,500 |
09 Feb 2024 | 135.00 | 135.92 | 134.14 | 135.21 | 134.71 | 1,925,100 |
08 Feb 2024 | 135.31 | 136.95 | 135.08 | 135.65 | 135.15 | 1,441,100 |
07 Feb 2024 | 135.42 | 136.49 | 134.69 | 135.29 | 134.79 | 1,534,600 |
06 Feb 2024 | 133.39 | 134.83 | 133.25 | 134.31 | 133.81 | 1,462,000 |
05 Feb 2024 | 135.16 | 135.73 | 133.36 | 134.21 | 133.71 | 2,144,500 |
02 Feb 2024 | 135.36 | 136.60 | 134.33 | 136.16 | 135.66 | 1,797,200 |
01 Feb 2024 | 132.12 | 137.68 | 131.93 | 136.02 | 135.52 | 2,259,800 |
31 Jan 2024 | 132.84 | 133.84 | 131.88 | 132.07 | 131.58 | 1,803,700 |
30 Jan 2024 | 132.87 | 132.94 | 129.05 | 131.92 | 131.43 | 2,799,300 |
29 Jan 2024 | 133.02 | 134.09 | 132.07 | 133.69 | 133.20 | 2,488,600 |
26 Jan 2024 | 133.84 | 134.30 | 132.50 | 133.45 | 132.96 | 1,384,200 |
25 Jan 2024 | 132.09 | 133.43 | 128.76 | 132.88 | 132.39 | 2,097,700 |
24 Jan 2024 | 134.22 | 134.22 | 130.46 | 130.67 | 130.19 | 2,098,600 |
23 Jan 2024 | 135.45 | 136.06 | 132.46 | 134.02 | 133.52 | 1,851,100 |
22 Jan 2024 | 132.36 | 135.35 | 131.91 | 134.82 | 134.32 | 2,958,900 |
19 Jan 2024 | 135.80 | 136.03 | 131.19 | 132.22 | 131.73 | 3,371,600 |
18 Jan 2024 | 136.03 | 137.01 | 134.56 | 135.99 | 135.49 | 2,213,400 |
17 Jan 2024 | 137.00 | 139.86 | 136.30 | 137.16 | 136.65 | 2,232,500 |
16 Jan 2024 | 136.27 | 138.92 | 135.10 | 137.82 | 137.31 | 2,808,300 |
12 Jan 2024 | 133.51 | 135.01 | 133.03 | 134.64 | 134.14 | 1,873,800 |
11 Jan 2024 | 133.95 | 134.76 | 132.72 | 133.86 | 133.37 | 1,547,200 |
10 Jan 2024 | 135.92 | 137.34 | 133.91 | 134.06 | 133.56 | 2,370,100 |
09 Jan 2024 | 133.72 | 137.11 | 132.70 | 136.69 | 136.18 | 1,915,100 |
08 Jan 2024 | 133.45 | 136.00 | 132.53 | 134.22 | 133.72 | 1,755,200 |
08 Jan 2024 | 0.59 Dividend | |||||
05 Jan 2024 | 134.47 | 137.39 | 133.81 | 135.76 | 134.67 | 1,974,000 |
04 Jan 2024 | 133.37 | 136.52 | 132.06 | 134.76 | 133.68 | 2,650,700 |
03 Jan 2024 | 140.10 | 140.45 | 130.89 | 131.28 | 130.23 | 3,785,300 |
02 Jan 2024 | 136.77 | 141.66 | 136.15 | 140.43 | 139.30 | 3,386,600 |
29 Dec 2023 | 135.06 | 136.61 | 134.81 | 135.95 | 134.86 | 1,778,500 |
28 Dec 2023 | 134.46 | 136.44 | 134.24 | 135.55 | 134.46 | 1,679,100 |
27 Dec 2023 | 133.12 | 134.95 | 132.70 | 134.44 | 133.36 | 2,003,100 |
26 Dec 2023 | 132.17 | 133.85 | 131.39 | 133.06 | 131.99 | 2,099,500 |
22 Dec 2023 | 130.36 | 132.92 | 130.36 | 132.21 | 131.15 | 1,969,900 |
21 Dec 2023 | 130.11 | 131.07 | 128.58 | 130.09 | 129.05 | 1,678,600 |
20 Dec 2023 | 129.39 | 131.09 | 128.25 | 128.91 | 127.88 | 2,668,600 |
19 Dec 2023 | 126.55 | 130.06 | 126.35 | 130.02 | 128.98 | 3,063,700 |
18 Dec 2023 | 130.50 | 130.50 | 125.91 | 126.08 | 125.07 | 3,494,100 |
15 Dec 2023 | 130.99 | 130.99 | 129.35 | 129.98 | 128.94 | 7,369,900 |
14 Dec 2023 | 131.97 | 133.25 | 128.51 | 131.02 | 129.97 | 4,581,500 |
13 Dec 2023 | 123.61 | 130.37 | 122.50 | 130.34 | 129.29 | 3,857,000 |
12 Dec 2023 | 125.66 | 125.66 | 122.64 | 124.03 | 123.03 | 2,603,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |