Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 143.35 | 143.63 | 143.27 | 143.63 | 143.63 | 56,319 |
08 May 2024 | 142.81 | 143.35 | 142.73 | 143.31 | 143.31 | 215,200 |
07 May 2024 | 143.39 | 143.66 | 143.18 | 143.32 | 143.32 | 111,500 |
06 May 2024 | 142.54 | 143.17 | 142.48 | 143.17 | 143.17 | 74,700 |
03 May 2024 | 141.88 | 142.06 | 141.06 | 141.78 | 141.78 | 140,900 |
02 May 2024 | 139.76 | 140.33 | 138.90 | 140.08 | 140.08 | 135,600 |
01 May 2024 | 138.83 | 140.55 | 138.58 | 138.60 | 138.60 | 45,300 |
30 Apr 2024 | 140.70 | 141.05 | 139.04 | 139.17 | 139.17 | 186,500 |
29 Apr 2024 | 141.26 | 141.39 | 140.73 | 141.23 | 141.23 | 129,400 |
26 Apr 2024 | 140.28 | 141.02 | 140.28 | 140.80 | 140.80 | 76,600 |
25 Apr 2024 | 138.31 | 139.68 | 137.75 | 139.45 | 139.45 | 355,000 |
24 Apr 2024 | 140.33 | 140.51 | 139.41 | 139.95 | 139.95 | 383,800 |
23 Apr 2024 | 139.10 | 140.33 | 139.01 | 140.06 | 140.06 | 447,800 |
22 Apr 2024 | 138.07 | 139.25 | 137.58 | 138.51 | 138.51 | 245,500 |
19 Apr 2024 | 138.04 | 138.42 | 136.93 | 137.31 | 137.31 | 128,900 |
18 Apr 2024 | 138.78 | 139.28 | 137.85 | 138.11 | 138.11 | 199,400 |
17 Apr 2024 | 139.73 | 139.73 | 138.03 | 138.52 | 138.52 | 194,700 |
16 Apr 2024 | 139.23 | 139.65 | 138.64 | 138.98 | 138.98 | 174,500 |
15 Apr 2024 | 142.25 | 142.34 | 139.38 | 139.55 | 139.55 | 149,400 |
12 Apr 2024 | 142.00 | 142.49 | 140.68 | 140.99 | 140.99 | 254,800 |
11 Apr 2024 | 142.75 | 143.47 | 141.63 | 143.22 | 143.22 | 165,000 |
10 Apr 2024 | 142.21 | 142.85 | 141.81 | 142.24 | 142.24 | 161,300 |
09 Apr 2024 | 144.30 | 144.41 | 142.78 | 143.83 | 143.83 | 143,700 |
08 Apr 2024 | 144.00 | 144.08 | 143.62 | 143.72 | 143.72 | 167,100 |
05 Apr 2024 | 142.47 | 144.00 | 142.40 | 143.56 | 143.56 | 159,200 |
04 Apr 2024 | 145.00 | 145.19 | 142.29 | 142.30 | 142.30 | 96,500 |
03 Apr 2024 | 143.33 | 144.24 | 143.33 | 143.93 | 143.93 | 133,800 |
02 Apr 2024 | 143.43 | 143.54 | 142.90 | 143.50 | 143.50 | 259,900 |
01 Apr 2024 | 144.80 | 145.11 | 144.15 | 144.50 | 144.50 | 130,200 |
28 Mar 2024 | 144.91 | 145.15 | 144.66 | 144.91 | 144.91 | 111,400 |
27 Mar 2024 | 144.48 | 144.92 | 144.05 | 144.91 | 144.91 | 958,100 |
26 Mar 2024 | 144.36 | 144.51 | 143.76 | 143.81 | 143.81 | 217,400 |
25 Mar 2024 | 143.96 | 144.30 | 143.96 | 144.00 | 144.00 | 120,100 |
22 Mar 2024 | 144.64 | 144.68 | 144.22 | 144.40 | 144.40 | 66,600 |
21 Mar 2024 | 144.95 | 145.10 | 144.61 | 144.67 | 144.67 | 174,000 |
20 Mar 2024 | 142.89 | 144.32 | 142.69 | 144.21 | 144.21 | 92,500 |
19 Mar 2024 | 142.05 | 142.91 | 141.74 | 142.87 | 142.87 | 134,300 |
18 Mar 2024 | 142.65 | 142.85 | 142.12 | 142.17 | 142.17 | 503,300 |
15 Mar 2024 | 141.83 | 142.21 | 141.35 | 141.74 | 141.74 | 110,500 |
14 Mar 2024 | 143.14 | 143.28 | 141.69 | 142.40 | 142.40 | 132,400 |
13 Mar 2024 | 143.20 | 143.36 | 142.69 | 143.03 | 143.03 | 75,100 |
12 Mar 2024 | 142.27 | 143.20 | 141.54 | 143.16 | 143.16 | 277,700 |
11 Mar 2024 | 141.57 | 141.80 | 140.98 | 141.67 | 141.67 | 200,700 |
08 Mar 2024 | 142.99 | 143.61 | 141.82 | 142.08 | 142.08 | 178,800 |
07 Mar 2024 | 142.19 | 143.03 | 142.04 | 142.84 | 142.84 | 71,500 |
06 Mar 2024 | 141.46 | 141.85 | 140.93 | 141.32 | 141.32 | 139,000 |
05 Mar 2024 | 140.99 | 141.19 | 139.72 | 140.27 | 140.27 | 223,600 |
04 Mar 2024 | 141.33 | 141.84 | 141.24 | 141.37 | 141.37 | 268,400 |
01 Mar 2024 | 140.60 | 141.60 | 140.25 | 141.54 | 141.54 | 259,400 |
29 Feb 2024 | 140.27 | 140.52 | 139.46 | 140.28 | 140.28 | 329,900 |
28 Feb 2024 | 139.49 | 139.90 | 139.49 | 139.71 | 139.71 | 187,000 |
27 Feb 2024 | 140.00 | 140.20 | 139.65 | 140.15 | 140.15 | 152,500 |
26 Feb 2024 | 140.33 | 140.49 | 139.60 | 139.79 | 139.79 | 448,600 |
23 Feb 2024 | 140.46 | 140.73 | 140.09 | 140.33 | 140.33 | 248,500 |
22 Feb 2024 | 139.34 | 140.35 | 139.16 | 140.18 | 140.18 | 148,400 |
21 Feb 2024 | 137.28 | 137.72 | 136.83 | 137.70 | 137.70 | 136,400 |
20 Feb 2024 | 137.95 | 138.09 | 137.16 | 137.61 | 137.61 | 337,800 |
16 Feb 2024 | 138.40 | 138.85 | 137.89 | 138.04 | 138.04 | 277,100 |
15 Feb 2024 | 137.73 | 138.58 | 137.69 | 138.55 | 138.55 | 183,200 |
14 Feb 2024 | 136.71 | 137.50 | 136.36 | 137.38 | 137.38 | 268,600 |
13 Feb 2024 | 136.18 | 136.49 | 135.14 | 135.93 | 135.93 | 206,100 |
12 Feb 2024 | 137.97 | 138.56 | 137.90 | 138.00 | 138.00 | 55,700 |
09 Feb 2024 | 137.40 | 138.00 | 137.33 | 137.90 | 137.90 | 69,000 |
08 Feb 2024 | 137.16 | 137.30 | 136.87 | 137.23 | 137.23 | 139,900 |
07 Feb 2024 | 136.74 | 137.25 | 136.68 | 137.15 | 137.15 | 100,000 |
06 Feb 2024 | 136.00 | 136.37 | 135.79 | 136.37 | 136.37 | 128,200 |
05 Feb 2024 | 136.12 | 136.18 | 135.15 | 135.84 | 135.84 | 193,200 |
02 Feb 2024 | 135.53 | 136.74 | 135.33 | 136.45 | 136.45 | 164,000 |
01 Feb 2024 | 134.61 | 135.80 | 134.40 | 135.75 | 135.75 | 54,000 |
31 Jan 2024 | 135.68 | 135.82 | 134.11 | 134.20 | 134.20 | 371,300 |
30 Jan 2024 | 135.86 | 136.09 | 135.72 | 135.99 | 135.99 | 311,700 |
29 Jan 2024 | 135.16 | 136.12 | 134.96 | 136.11 | 136.11 | 197,900 |
26 Jan 2024 | 135.15 | 135.45 | 134.87 | 135.07 | 135.07 | 295,300 |
25 Jan 2024 | 134.91 | 135.02 | 134.40 | 134.95 | 134.95 | 244,500 |
24 Jan 2024 | 135.11 | 135.37 | 134.34 | 134.42 | 134.42 | 242,300 |
23 Jan 2024 | 134.02 | 134.18 | 133.57 | 134.11 | 134.11 | 247,400 |
22 Jan 2024 | 134.06 | 134.36 | 133.78 | 133.94 | 133.94 | 235,000 |
19 Jan 2024 | 132.48 | 133.63 | 132.19 | 133.63 | 133.63 | 126,000 |
18 Jan 2024 | 131.55 | 132.35 | 131.27 | 132.25 | 132.25 | 227,900 |
17 Jan 2024 | 130.96 | 131.21 | 130.48 | 131.15 | 131.15 | 362,600 |
16 Jan 2024 | 132.24 | 132.55 | 131.61 | 132.01 | 132.01 | 641,400 |
12 Jan 2024 | 133.31 | 133.60 | 132.72 | 132.93 | 132.93 | 221,000 |
11 Jan 2024 | 133.06 | 133.22 | 131.69 | 132.82 | 132.82 | 132,500 |
10 Jan 2024 | 132.38 | 133.05 | 132.22 | 132.83 | 132.83 | 314,600 |
09 Jan 2024 | 131.77 | 132.39 | 131.56 | 132.06 | 132.06 | 246,700 |
08 Jan 2024 | 131.09 | 132.61 | 131.03 | 132.59 | 132.59 | 352,600 |
05 Jan 2024 | 130.67 | 131.63 | 130.54 | 130.86 | 130.86 | 214,800 |
04 Jan 2024 | 130.79 | 131.55 | 130.66 | 130.70 | 130.70 | 329,100 |
03 Jan 2024 | 131.22 | 131.41 | 130.66 | 130.85 | 130.85 | 234,500 |
02 Jan 2024 | 132.03 | 132.33 | 131.53 | 131.91 | 131.91 | 919,100 |
29 Dec 2023 | 133.21 | 133.52 | 132.58 | 133.02 | 133.02 | 194,800 |
28 Dec 2023 | 133.49 | 133.65 | 133.19 | 133.28 | 133.28 | 166,100 |
27 Dec 2023 | 133.06 | 133.42 | 132.98 | 133.36 | 133.36 | 163,400 |
26 Dec 2023 | 132.64 | 133.25 | 132.61 | 132.98 | 132.98 | 272,100 |
22 Dec 2023 | 132.50 | 132.84 | 131.90 | 132.43 | 132.43 | 166,300 |
21 Dec 2023 | 131.71 | 132.23 | 131.17 | 132.16 | 132.16 | 246,300 |
20 Dec 2023 | 132.27 | 132.70 | 130.58 | 130.63 | 130.63 | 341,500 |
20 Dec 2023 | 1.089 Dividend | |||||
19 Dec 2023 | 132.83 | 133.50 | 132.83 | 133.48 | 132.39 | 226,600 |
18 Dec 2023 | 132.42 | 132.73 | 132.23 | 132.56 | 131.48 | 502,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |