Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 127.80 | 131.68 | 127.80 | 130.50 | 130.50 | 3,990,206 |
02 May 2024 | 129.35 | 130.20 | 124.34 | 126.54 | 126.54 | 4,364,100 |
01 May 2024 | 128.83 | 130.47 | 128.45 | 128.68 | 128.68 | 3,116,700 |
30 Apr 2024 | 130.05 | 130.71 | 128.74 | 128.76 | 128.76 | 2,304,500 |
29 Apr 2024 | 131.65 | 132.87 | 130.52 | 130.78 | 130.78 | 1,557,900 |
26 Apr 2024 | 131.74 | 132.30 | 130.89 | 131.70 | 131.70 | 2,406,700 |
25 Apr 2024 | 131.96 | 132.04 | 130.43 | 131.82 | 131.82 | 1,923,000 |
24 Apr 2024 | 132.00 | 132.65 | 131.04 | 132.57 | 132.57 | 2,498,900 |
23 Apr 2024 | 132.00 | 132.47 | 131.40 | 132.33 | 132.33 | 2,375,900 |
22 Apr 2024 | 132.10 | 132.37 | 131.12 | 131.65 | 131.65 | 1,877,300 |
19 Apr 2024 | 131.37 | 131.78 | 130.24 | 131.21 | 131.21 | 2,263,400 |
18 Apr 2024 | 131.50 | 131.50 | 130.18 | 130.98 | 130.98 | 2,015,000 |
17 Apr 2024 | 132.00 | 132.00 | 130.00 | 130.74 | 130.74 | 2,362,400 |
16 Apr 2024 | 130.60 | 131.31 | 129.46 | 129.90 | 129.90 | 2,637,600 |
15 Apr 2024 | 134.81 | 134.85 | 130.16 | 130.54 | 130.54 | 2,264,800 |
12 Apr 2024 | 132.80 | 134.49 | 132.65 | 133.55 | 133.55 | 3,255,800 |
11 Apr 2024 | 132.98 | 134.33 | 132.34 | 133.48 | 133.48 | 2,256,600 |
10 Apr 2024 | 133.48 | 134.81 | 132.45 | 132.94 | 132.94 | 2,151,900 |
09 Apr 2024 | 137.43 | 137.75 | 134.54 | 135.06 | 135.06 | 2,140,000 |
08 Apr 2024 | 138.20 | 138.20 | 136.79 | 136.88 | 136.88 | 1,980,800 |
05 Apr 2024 | 136.74 | 137.98 | 136.06 | 137.87 | 137.87 | 2,328,200 |
04 Apr 2024 | 138.25 | 138.87 | 136.25 | 136.70 | 136.70 | 2,744,700 |
03 Apr 2024 | 137.33 | 138.16 | 136.66 | 137.39 | 137.39 | 2,426,600 |
02 Apr 2024 | 136.87 | 137.53 | 136.02 | 137.50 | 137.50 | 1,834,300 |
01 Apr 2024 | 137.66 | 137.98 | 136.23 | 137.03 | 137.03 | 1,640,500 |
28 Mar 2024 | 137.36 | 137.94 | 136.36 | 137.43 | 137.43 | 2,596,800 |
27 Mar 2024 | 138.16 | 138.47 | 136.04 | 136.98 | 136.98 | 2,050,500 |
26 Mar 2024 | 136.08 | 137.95 | 135.99 | 137.12 | 137.12 | 2,555,100 |
25 Mar 2024 | 136.08 | 136.36 | 135.26 | 135.81 | 135.81 | 1,984,500 |
22 Mar 2024 | 138.25 | 138.39 | 135.99 | 136.23 | 136.23 | 2,024,100 |
21 Mar 2024 | 136.37 | 138.64 | 135.93 | 138.10 | 138.10 | 2,640,900 |
20 Mar 2024 | 135.27 | 136.42 | 134.15 | 136.10 | 136.10 | 2,243,100 |
19 Mar 2024 | 134.52 | 136.51 | 134.43 | 135.50 | 135.50 | 4,332,400 |
18 Mar 2024 | 135.12 | 135.63 | 134.17 | 134.40 | 134.40 | 3,721,400 |
15 Mar 2024 | 134.21 | 135.92 | 134.17 | 134.64 | 134.64 | 6,698,300 |
14 Mar 2024 | 136.88 | 137.04 | 134.61 | 135.45 | 135.45 | 2,359,300 |
14 Mar 2024 | 0.45 Dividend | |||||
13 Mar 2024 | 136.97 | 137.71 | 136.74 | 137.47 | 137.02 | 2,298,700 |
12 Mar 2024 | 137.05 | 138.22 | 136.64 | 136.99 | 136.54 | 1,893,300 |
11 Mar 2024 | 136.51 | 137.51 | 135.00 | 136.97 | 136.52 | 2,380,900 |
08 Mar 2024 | 138.18 | 139.86 | 138.18 | 138.66 | 138.21 | 1,316,000 |
07 Mar 2024 | 140.00 | 140.43 | 138.34 | 138.85 | 138.40 | 2,403,100 |
06 Mar 2024 | 138.66 | 139.80 | 137.51 | 139.43 | 138.97 | 2,030,500 |
05 Mar 2024 | 137.88 | 139.83 | 137.80 | 139.42 | 138.96 | 2,483,700 |
04 Mar 2024 | 138.05 | 138.68 | 137.50 | 138.07 | 137.62 | 1,859,000 |
01 Mar 2024 | 138.07 | 138.74 | 137.22 | 138.57 | 138.12 | 1,423,700 |
29 Feb 2024 | 139.00 | 139.73 | 138.25 | 138.42 | 137.97 | 2,873,200 |
28 Feb 2024 | 138.62 | 139.69 | 138.45 | 138.84 | 138.39 | 1,646,300 |
27 Feb 2024 | 137.76 | 138.95 | 137.39 | 138.63 | 138.18 | 2,023,600 |
26 Feb 2024 | 138.45 | 138.93 | 137.82 | 137.91 | 137.46 | 2,446,600 |
23 Feb 2024 | 139.43 | 139.78 | 138.05 | 138.38 | 137.93 | 2,174,000 |
22 Feb 2024 | 138.29 | 139.99 | 137.54 | 139.29 | 138.83 | 2,839,900 |
21 Feb 2024 | 136.01 | 137.12 | 135.42 | 136.69 | 136.24 | 2,585,300 |
20 Feb 2024 | 136.23 | 137.15 | 135.94 | 136.43 | 135.98 | 2,501,500 |
16 Feb 2024 | 137.23 | 138.34 | 136.99 | 137.12 | 136.67 | 2,084,200 |
15 Feb 2024 | 136.93 | 137.92 | 136.68 | 136.89 | 136.44 | 2,020,300 |
14 Feb 2024 | 135.19 | 136.73 | 134.84 | 136.66 | 136.21 | 2,125,500 |
13 Feb 2024 | 134.03 | 135.35 | 133.66 | 134.41 | 133.97 | 3,024,700 |
12 Feb 2024 | 135.79 | 136.22 | 134.68 | 135.46 | 135.02 | 2,099,300 |
09 Feb 2024 | 134.51 | 135.74 | 132.92 | 135.49 | 135.05 | 4,066,600 |
08 Feb 2024 | 132.03 | 135.98 | 131.00 | 134.12 | 133.68 | 5,492,000 |
07 Feb 2024 | 126.63 | 128.21 | 126.36 | 128.08 | 127.66 | 2,243,800 |
06 Feb 2024 | 126.72 | 127.15 | 125.72 | 126.33 | 125.92 | 2,901,400 |
05 Feb 2024 | 127.99 | 127.99 | 126.52 | 126.75 | 126.34 | 2,405,500 |
02 Feb 2024 | 129.60 | 129.96 | 127.68 | 128.70 | 128.28 | 1,810,900 |
01 Feb 2024 | 127.07 | 129.86 | 127.07 | 129.73 | 129.31 | 2,380,800 |
31 Jan 2024 | 129.35 | 129.93 | 127.00 | 127.33 | 126.91 | 2,406,400 |
30 Jan 2024 | 128.22 | 129.40 | 128.02 | 129.02 | 128.60 | 1,646,900 |
29 Jan 2024 | 127.19 | 128.20 | 126.84 | 128.18 | 127.76 | 1,934,300 |
26 Jan 2024 | 127.09 | 127.64 | 126.35 | 127.26 | 126.84 | 1,497,800 |
25 Jan 2024 | 127.49 | 127.72 | 126.24 | 127.29 | 126.87 | 2,043,500 |
24 Jan 2024 | 127.58 | 127.58 | 126.35 | 127.04 | 126.62 | 2,278,600 |
23 Jan 2024 | 127.13 | 127.70 | 126.77 | 127.14 | 126.72 | 1,543,400 |
22 Jan 2024 | 126.80 | 127.79 | 126.72 | 127.30 | 126.88 | 1,904,600 |
19 Jan 2024 | 127.09 | 127.31 | 125.69 | 126.45 | 126.04 | 2,449,700 |
18 Jan 2024 | 125.77 | 126.76 | 125.39 | 126.63 | 126.22 | 2,267,300 |
17 Jan 2024 | 125.13 | 126.28 | 124.65 | 125.83 | 125.42 | 1,535,700 |
16 Jan 2024 | 126.47 | 126.84 | 125.85 | 126.03 | 125.62 | 2,289,100 |
12 Jan 2024 | 127.31 | 127.89 | 126.64 | 126.96 | 126.54 | 1,555,000 |
11 Jan 2024 | 127.80 | 128.16 | 126.17 | 126.77 | 126.36 | 1,723,300 |
10 Jan 2024 | 127.22 | 127.69 | 126.18 | 127.65 | 127.23 | 1,977,000 |
09 Jan 2024 | 127.71 | 128.50 | 126.72 | 127.04 | 126.62 | 1,835,600 |
08 Jan 2024 | 127.16 | 128.50 | 126.95 | 128.41 | 127.99 | 3,165,500 |
05 Jan 2024 | 125.77 | 126.23 | 125.07 | 125.79 | 125.38 | 2,061,500 |
04 Jan 2024 | 124.85 | 126.51 | 124.36 | 125.62 | 125.21 | 2,845,500 |
03 Jan 2024 | 126.06 | 126.28 | 124.79 | 124.81 | 124.40 | 3,102,100 |
02 Jan 2024 | 128.02 | 128.42 | 125.70 | 126.45 | 126.04 | 2,228,000 |
29 Dec 2023 | 128.62 | 129.16 | 127.67 | 128.43 | 128.01 | 2,966,400 |
28 Dec 2023 | 127.88 | 128.74 | 127.84 | 128.60 | 128.18 | 2,895,700 |
27 Dec 2023 | 126.83 | 127.84 | 126.42 | 127.79 | 127.37 | 2,202,000 |
26 Dec 2023 | 125.75 | 126.90 | 125.75 | 126.65 | 126.24 | 2,032,000 |
22 Dec 2023 | 124.91 | 125.91 | 124.30 | 125.72 | 125.31 | 2,237,000 |
21 Dec 2023 | 122.72 | 124.33 | 122.65 | 124.23 | 123.82 | 1,895,400 |
20 Dec 2023 | 123.57 | 124.05 | 122.31 | 122.36 | 121.96 | 2,350,500 |
19 Dec 2023 | 123.56 | 123.96 | 123.07 | 123.77 | 123.36 | 1,785,000 |
18 Dec 2023 | 123.19 | 123.85 | 122.42 | 123.56 | 123.16 | 1,999,400 |
15 Dec 2023 | 122.98 | 123.40 | 121.56 | 123.10 | 122.70 | 4,795,600 |
14 Dec 2023 | 122.72 | 125.02 | 122.42 | 123.33 | 122.93 | 5,157,100 |
13 Dec 2023 | 117.81 | 121.73 | 117.49 | 121.54 | 121.14 | 4,580,000 |
13 Dec 2023 | 0.42 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |