Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 138.93 | 140.98 | 138.38 | 139.30 | 139.30 | 816,800 |
17 Apr 2024 | 138.61 | 140.16 | 137.76 | 139.04 | 139.04 | 1,169,800 |
16 Apr 2024 | 140.17 | 140.58 | 136.18 | 137.39 | 137.39 | 1,233,200 |
15 Apr 2024 | 139.94 | 145.41 | 138.62 | 140.94 | 140.94 | 2,948,400 |
12 Apr 2024 | 133.08 | 135.33 | 133.08 | 134.56 | 134.56 | 1,432,500 |
11 Apr 2024 | 135.10 | 135.94 | 133.03 | 135.18 | 135.18 | 973,300 |
10 Apr 2024 | 137.23 | 137.83 | 133.82 | 134.86 | 134.86 | 1,181,100 |
09 Apr 2024 | 141.04 | 141.92 | 140.00 | 140.76 | 140.76 | 750,500 |
08 Apr 2024 | 139.57 | 141.85 | 138.80 | 140.57 | 140.57 | 969,000 |
05 Apr 2024 | 137.50 | 139.00 | 137.10 | 138.71 | 138.71 | 786,400 |
04 Apr 2024 | 140.96 | 141.21 | 137.51 | 138.11 | 138.11 | 1,145,100 |
03 Apr 2024 | 140.72 | 141.69 | 138.51 | 139.05 | 139.05 | 1,042,300 |
02 Apr 2024 | 141.92 | 142.43 | 140.26 | 140.65 | 140.65 | 946,600 |
01 Apr 2024 | 145.44 | 145.44 | 142.67 | 143.22 | 143.22 | 716,100 |
28 Mar 2024 | 145.25 | 146.21 | 144.15 | 145.44 | 145.44 | 820,100 |
27 Mar 2024 | 142.17 | 144.85 | 141.88 | 144.80 | 144.80 | 817,700 |
26 Mar 2024 | 143.24 | 143.31 | 141.00 | 141.23 | 141.23 | 805,100 |
25 Mar 2024 | 142.54 | 144.37 | 142.10 | 142.30 | 142.30 | 810,800 |
22 Mar 2024 | 146.21 | 147.01 | 142.09 | 142.15 | 142.15 | 913,700 |
21 Mar 2024 | 143.57 | 146.25 | 143.19 | 145.85 | 145.85 | 1,129,800 |
20 Mar 2024 | 138.89 | 143.61 | 138.44 | 143.19 | 143.19 | 868,900 |
19 Mar 2024 | 140.54 | 141.34 | 139.17 | 139.61 | 139.61 | 890,000 |
18 Mar 2024 | 141.70 | 141.93 | 138.61 | 140.93 | 140.93 | 881,800 |
15 Mar 2024 | 139.25 | 142.31 | 139.25 | 140.53 | 140.53 | 5,118,400 |
14 Mar 2024 | 142.38 | 143.60 | 139.44 | 140.34 | 140.34 | 1,139,900 |
13 Mar 2024 | 143.88 | 146.79 | 142.76 | 143.19 | 143.19 | 952,100 |
12 Mar 2024 | 142.91 | 144.29 | 142.15 | 143.24 | 143.24 | 843,800 |
11 Mar 2024 | 142.16 | 144.20 | 141.64 | 142.83 | 142.83 | 982,500 |
08 Mar 2024 | 144.75 | 145.20 | 142.69 | 142.74 | 142.74 | 758,300 |
07 Mar 2024 | 142.85 | 145.43 | 141.40 | 143.37 | 143.37 | 1,649,900 |
06 Mar 2024 | 142.95 | 143.70 | 138.99 | 141.64 | 141.64 | 1,488,800 |
05 Mar 2024 | 139.19 | 144.38 | 139.19 | 143.86 | 143.86 | 1,143,500 |
04 Mar 2024 | 138.96 | 142.48 | 138.94 | 139.95 | 139.95 | 1,138,300 |
01 Mar 2024 | 137.54 | 138.09 | 134.14 | 136.91 | 136.91 | 942,900 |
01 Mar 2024 | 1.3 Dividend | |||||
29 Feb 2024 | 140.00 | 140.65 | 137.63 | 139.74 | 138.44 | 1,444,900 |
28 Feb 2024 | 137.84 | 139.12 | 137.59 | 138.13 | 136.84 | 547,300 |
27 Feb 2024 | 136.70 | 139.06 | 136.49 | 138.73 | 137.44 | 835,900 |
26 Feb 2024 | 137.60 | 139.25 | 135.19 | 135.68 | 134.42 | 813,600 |
23 Feb 2024 | 138.12 | 138.52 | 136.97 | 138.10 | 136.82 | 534,700 |
22 Feb 2024 | 137.55 | 139.57 | 136.71 | 137.98 | 136.70 | 1,432,300 |
21 Feb 2024 | 137.06 | 137.88 | 135.29 | 137.12 | 135.84 | 761,400 |
20 Feb 2024 | 136.93 | 138.37 | 136.04 | 137.36 | 136.08 | 797,800 |
16 Feb 2024 | 136.73 | 138.56 | 136.03 | 138.31 | 137.02 | 1,168,900 |
15 Feb 2024 | 136.88 | 139.98 | 136.55 | 137.71 | 136.43 | 1,149,300 |
14 Feb 2024 | 134.41 | 136.80 | 134.10 | 136.16 | 134.89 | 1,229,300 |
13 Feb 2024 | 134.48 | 135.43 | 130.84 | 132.73 | 131.50 | 1,224,700 |
12 Feb 2024 | 133.31 | 138.42 | 133.25 | 136.73 | 135.46 | 1,057,300 |
09 Feb 2024 | 131.07 | 133.51 | 130.09 | 133.33 | 132.09 | 1,021,400 |
08 Feb 2024 | 129.63 | 132.45 | 129.36 | 131.62 | 130.40 | 1,089,400 |
07 Feb 2024 | 133.06 | 133.06 | 128.31 | 130.47 | 129.26 | 2,208,100 |
06 Feb 2024 | 132.83 | 134.55 | 130.64 | 132.27 | 131.04 | 1,077,500 |
05 Feb 2024 | 132.19 | 134.32 | 131.86 | 132.98 | 131.74 | 1,003,500 |
02 Feb 2024 | 128.83 | 134.58 | 128.83 | 133.49 | 132.25 | 1,998,500 |
01 Feb 2024 | 137.39 | 137.39 | 128.31 | 131.73 | 130.50 | 3,870,900 |
31 Jan 2024 | 137.54 | 141.97 | 137.13 | 138.10 | 136.82 | 1,715,200 |
30 Jan 2024 | 142.44 | 144.35 | 142.18 | 143.73 | 142.39 | 951,800 |
29 Jan 2024 | 141.10 | 142.81 | 140.23 | 142.76 | 141.43 | 741,300 |
26 Jan 2024 | 142.69 | 143.50 | 141.20 | 141.52 | 140.20 | 627,300 |
25 Jan 2024 | 144.00 | 144.42 | 140.33 | 142.04 | 140.72 | 888,000 |
24 Jan 2024 | 142.72 | 143.69 | 140.94 | 142.68 | 141.35 | 1,277,000 |
23 Jan 2024 | 142.33 | 143.87 | 140.78 | 141.81 | 140.49 | 1,305,900 |
22 Jan 2024 | 140.15 | 142.50 | 139.84 | 141.97 | 140.65 | 1,590,000 |
19 Jan 2024 | 133.29 | 140.32 | 131.96 | 139.39 | 138.09 | 2,497,200 |
18 Jan 2024 | 133.62 | 133.62 | 128.75 | 132.88 | 131.64 | 2,432,300 |
17 Jan 2024 | 129.37 | 132.08 | 128.55 | 130.96 | 129.74 | 1,355,300 |
16 Jan 2024 | 131.00 | 132.93 | 129.66 | 131.39 | 130.17 | 1,359,900 |
12 Jan 2024 | 135.45 | 135.99 | 131.73 | 133.08 | 131.84 | 1,265,100 |
11 Jan 2024 | 135.84 | 135.99 | 133.36 | 135.29 | 134.03 | 791,600 |
10 Jan 2024 | 136.56 | 137.42 | 135.15 | 136.84 | 135.57 | 940,700 |
09 Jan 2024 | 136.61 | 137.51 | 136.01 | 136.50 | 135.23 | 853,200 |
08 Jan 2024 | 137.36 | 138.17 | 135.82 | 138.07 | 136.79 | 922,100 |
05 Jan 2024 | 136.05 | 139.37 | 135.61 | 138.19 | 136.90 | 1,006,200 |
04 Jan 2024 | 134.35 | 137.31 | 134.27 | 136.29 | 135.02 | 761,700 |
03 Jan 2024 | 138.00 | 138.00 | 134.46 | 134.59 | 133.34 | 1,061,900 |
02 Jan 2024 | 136.56 | 140.27 | 136.55 | 139.03 | 137.74 | 1,063,300 |
29 Dec 2023 | 138.49 | 138.90 | 136.67 | 137.08 | 135.80 | 635,000 |
28 Dec 2023 | 138.09 | 138.56 | 137.27 | 138.39 | 137.10 | 469,800 |
27 Dec 2023 | 138.55 | 139.02 | 137.39 | 137.88 | 136.60 | 562,500 |
26 Dec 2023 | 136.84 | 139.29 | 136.24 | 138.86 | 137.57 | 723,200 |
22 Dec 2023 | 136.97 | 138.01 | 135.97 | 136.52 | 135.25 | 631,900 |
21 Dec 2023 | 135.00 | 136.44 | 134.04 | 136.21 | 134.94 | 968,900 |
20 Dec 2023 | 138.50 | 139.19 | 133.86 | 133.96 | 132.71 | 1,283,700 |
19 Dec 2023 | 137.20 | 139.84 | 136.54 | 139.36 | 138.06 | 1,663,700 |
18 Dec 2023 | 142.40 | 142.40 | 137.02 | 137.13 | 135.85 | 1,599,900 |
15 Dec 2023 | 143.95 | 145.95 | 141.63 | 142.76 | 141.43 | 2,202,000 |
14 Dec 2023 | 139.98 | 148.23 | 139.98 | 145.06 | 143.71 | 2,297,200 |
13 Dec 2023 | 131.67 | 138.58 | 131.00 | 138.51 | 137.22 | 1,471,800 |
12 Dec 2023 | 133.17 | 133.23 | 131.15 | 131.76 | 130.53 | 640,600 |
11 Dec 2023 | 132.01 | 133.98 | 132.00 | 133.42 | 132.18 | 815,200 |
08 Dec 2023 | 133.14 | 134.35 | 131.61 | 132.65 | 131.42 | 925,100 |
07 Dec 2023 | 131.68 | 133.86 | 131.50 | 132.78 | 131.54 | 1,256,200 |
06 Dec 2023 | 132.42 | 134.92 | 130.20 | 130.83 | 129.61 | 2,022,200 |
05 Dec 2023 | 133.53 | 133.79 | 131.98 | 132.11 | 130.88 | 865,700 |
04 Dec 2023 | 131.32 | 134.79 | 131.32 | 134.39 | 133.14 | 914,100 |
01 Dec 2023 | 127.50 | 133.58 | 127.00 | 132.71 | 131.48 | 1,147,800 |
30 Nov 2023 | 127.03 | 128.92 | 125.61 | 128.17 | 126.98 | 1,153,400 |
30 Nov 2023 | 1.3 Dividend | |||||
29 Nov 2023 | 126.19 | 129.41 | 126.19 | 127.73 | 125.25 | 894,600 |
28 Nov 2023 | 124.76 | 125.75 | 123.46 | 125.25 | 122.82 | 617,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |