Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 168.50 | 169.51 | 166.45 | 168.83 | 168.83 | 434,529 |
02 May 2024 | 166.20 | 168.39 | 165.00 | 167.99 | 167.99 | 486,500 |
01 May 2024 | 161.63 | 168.77 | 161.15 | 165.86 | 165.86 | 778,500 |
30 Apr 2024 | 162.23 | 169.99 | 160.00 | 162.36 | 162.36 | 1,309,200 |
29 Apr 2024 | 150.51 | 152.81 | 147.58 | 151.07 | 151.07 | 1,214,500 |
26 Apr 2024 | 149.34 | 152.50 | 148.70 | 150.58 | 150.58 | 775,900 |
25 Apr 2024 | 147.81 | 149.78 | 146.66 | 149.74 | 149.74 | 673,600 |
24 Apr 2024 | 150.88 | 151.86 | 148.60 | 149.61 | 149.61 | 310,000 |
23 Apr 2024 | 149.12 | 152.01 | 149.12 | 150.16 | 150.16 | 317,600 |
22 Apr 2024 | 147.66 | 149.24 | 146.71 | 148.24 | 148.24 | 216,500 |
19 Apr 2024 | 146.96 | 148.84 | 146.74 | 147.49 | 147.49 | 312,400 |
18 Apr 2024 | 147.07 | 149.27 | 146.01 | 146.81 | 146.81 | 241,700 |
17 Apr 2024 | 149.24 | 149.42 | 146.46 | 147.27 | 147.27 | 333,600 |
16 Apr 2024 | 145.25 | 149.80 | 144.45 | 148.89 | 148.89 | 465,200 |
15 Apr 2024 | 148.63 | 149.07 | 144.95 | 145.56 | 145.56 | 375,300 |
12 Apr 2024 | 148.09 | 149.30 | 145.50 | 146.53 | 146.53 | 579,000 |
11 Apr 2024 | 150.54 | 150.54 | 147.75 | 149.07 | 149.07 | 416,900 |
10 Apr 2024 | 150.64 | 151.74 | 148.11 | 149.93 | 149.93 | 366,700 |
09 Apr 2024 | 157.34 | 158.24 | 151.71 | 152.59 | 152.59 | 546,800 |
08 Apr 2024 | 158.42 | 159.25 | 157.43 | 158.10 | 158.10 | 799,700 |
05 Apr 2024 | 155.17 | 158.78 | 155.09 | 158.24 | 158.24 | 467,700 |
04 Apr 2024 | 158.00 | 160.79 | 154.26 | 155.17 | 155.17 | 828,000 |
03 Apr 2024 | 154.60 | 157.93 | 154.57 | 156.95 | 156.95 | 619,800 |
02 Apr 2024 | 153.27 | 155.67 | 151.97 | 155.09 | 155.09 | 464,300 |
01 Apr 2024 | 155.63 | 155.99 | 151.56 | 153.03 | 153.03 | 287,700 |
28 Mar 2024 | 155.38 | 155.97 | 153.95 | 154.12 | 154.12 | 481,200 |
27 Mar 2024 | 152.00 | 155.37 | 151.99 | 155.28 | 155.28 | 763,700 |
26 Mar 2024 | 151.04 | 152.00 | 150.46 | 151.45 | 151.45 | 289,100 |
25 Mar 2024 | 149.51 | 152.45 | 148.63 | 151.49 | 151.49 | 400,000 |
22 Mar 2024 | 149.31 | 149.34 | 147.58 | 148.57 | 148.57 | 236,300 |
21 Mar 2024 | 149.86 | 151.20 | 148.71 | 149.24 | 149.24 | 236,100 |
20 Mar 2024 | 148.14 | 149.37 | 147.96 | 149.17 | 149.17 | 168,700 |
19 Mar 2024 | 147.86 | 148.78 | 147.56 | 147.92 | 147.92 | 193,300 |
18 Mar 2024 | 148.48 | 149.48 | 147.25 | 147.52 | 147.52 | 274,600 |
15 Mar 2024 | 144.29 | 149.69 | 144.29 | 148.14 | 148.14 | 868,300 |
14 Mar 2024 | 147.14 | 147.63 | 144.53 | 145.16 | 145.16 | 200,000 |
13 Mar 2024 | 145.79 | 146.94 | 145.31 | 146.79 | 146.79 | 210,000 |
12 Mar 2024 | 147.70 | 148.71 | 144.13 | 145.70 | 145.70 | 302,900 |
11 Mar 2024 | 147.38 | 148.48 | 145.27 | 148.20 | 148.20 | 349,900 |
08 Mar 2024 | 150.00 | 151.30 | 147.25 | 147.46 | 147.46 | 368,000 |
07 Mar 2024 | 148.97 | 149.57 | 147.68 | 149.42 | 149.42 | 329,200 |
06 Mar 2024 | 144.30 | 148.73 | 144.04 | 148.37 | 148.37 | 435,300 |
05 Mar 2024 | 144.38 | 145.82 | 143.03 | 143.43 | 143.43 | 240,700 |
04 Mar 2024 | 143.43 | 145.04 | 142.71 | 144.61 | 144.61 | 262,900 |
01 Mar 2024 | 141.04 | 143.46 | 140.43 | 142.15 | 142.15 | 401,700 |
29 Feb 2024 | 141.52 | 142.46 | 140.63 | 141.49 | 141.49 | 325,000 |
28 Feb 2024 | 137.43 | 140.74 | 136.25 | 140.60 | 140.60 | 310,100 |
27 Feb 2024 | 138.66 | 138.68 | 136.51 | 137.67 | 137.67 | 346,200 |
26 Feb 2024 | 138.95 | 139.26 | 137.59 | 138.39 | 138.39 | 348,600 |
23 Feb 2024 | 139.56 | 139.99 | 138.41 | 139.26 | 139.26 | 168,500 |
22 Feb 2024 | 138.23 | 139.32 | 138.12 | 139.05 | 139.05 | 330,000 |
21 Feb 2024 | 137.15 | 138.42 | 137.15 | 138.00 | 138.00 | 332,600 |
20 Feb 2024 | 137.53 | 138.22 | 136.55 | 137.50 | 137.50 | 191,100 |
16 Feb 2024 | 137.95 | 139.32 | 137.51 | 137.70 | 137.70 | 248,500 |
16 Feb 2024 | 0.25 Dividend | |||||
15 Feb 2024 | 138.26 | 139.07 | 137.68 | 138.31 | 138.06 | 249,400 |
14 Feb 2024 | 137.25 | 137.90 | 135.93 | 137.61 | 137.36 | 447,200 |
13 Feb 2024 | 136.51 | 137.81 | 134.82 | 136.06 | 135.81 | 271,700 |
12 Feb 2024 | 137.65 | 138.32 | 137.44 | 137.76 | 137.51 | 233,700 |
09 Feb 2024 | 137.69 | 138.15 | 135.90 | 137.90 | 137.65 | 299,600 |
08 Feb 2024 | 137.82 | 138.41 | 137.29 | 137.68 | 137.43 | 201,100 |
07 Feb 2024 | 137.63 | 139.09 | 136.56 | 137.82 | 137.57 | 257,900 |
06 Feb 2024 | 136.44 | 136.92 | 135.38 | 136.77 | 136.52 | 215,500 |
05 Feb 2024 | 135.56 | 136.41 | 133.56 | 136.03 | 135.78 | 281,000 |
02 Feb 2024 | 138.39 | 139.06 | 136.00 | 136.26 | 136.01 | 582,500 |
01 Feb 2024 | 137.88 | 138.97 | 136.13 | 138.39 | 138.14 | 459,000 |
31 Jan 2024 | 141.46 | 141.46 | 137.51 | 137.77 | 137.52 | 550,700 |
30 Jan 2024 | 149.96 | 150.00 | 140.46 | 141.48 | 141.22 | 927,000 |
29 Jan 2024 | 139.85 | 143.00 | 139.15 | 142.72 | 142.46 | 849,100 |
26 Jan 2024 | 136.50 | 139.85 | 136.50 | 139.30 | 139.05 | 486,600 |
25 Jan 2024 | 139.62 | 139.62 | 134.79 | 136.32 | 136.07 | 384,000 |
24 Jan 2024 | 137.91 | 138.73 | 135.13 | 135.56 | 135.31 | 300,300 |
23 Jan 2024 | 136.57 | 137.95 | 136.56 | 137.39 | 137.14 | 220,700 |
22 Jan 2024 | 136.41 | 137.57 | 135.98 | 136.20 | 135.95 | 307,500 |
19 Jan 2024 | 136.11 | 136.84 | 135.45 | 136.22 | 135.97 | 353,600 |
18 Jan 2024 | 135.43 | 137.12 | 134.66 | 135.87 | 135.62 | 205,000 |
17 Jan 2024 | 134.95 | 136.56 | 134.03 | 135.37 | 135.13 | 151,600 |
16 Jan 2024 | 138.93 | 139.24 | 135.60 | 136.25 | 136.00 | 320,200 |
12 Jan 2024 | 139.00 | 139.82 | 138.03 | 139.45 | 139.20 | 254,800 |
11 Jan 2024 | 136.51 | 138.45 | 135.72 | 137.96 | 137.71 | 405,600 |
10 Jan 2024 | 137.36 | 138.88 | 136.30 | 136.97 | 136.72 | 397,800 |
09 Jan 2024 | 132.29 | 133.33 | 131.69 | 133.29 | 133.05 | 103,500 |
08 Jan 2024 | 132.65 | 133.43 | 131.79 | 133.37 | 133.13 | 151,200 |
05 Jan 2024 | 132.66 | 133.45 | 132.02 | 133.18 | 132.94 | 398,600 |
04 Jan 2024 | 132.51 | 134.41 | 131.12 | 133.09 | 132.85 | 316,900 |
03 Jan 2024 | 134.09 | 134.74 | 132.59 | 132.61 | 132.37 | 368,000 |
02 Jan 2024 | 135.26 | 136.13 | 134.18 | 134.98 | 134.74 | 264,400 |
29 Dec 2023 | 136.02 | 137.29 | 135.86 | 136.13 | 135.88 | 199,000 |
28 Dec 2023 | 136.04 | 136.49 | 135.39 | 136.38 | 136.13 | 192,400 |
27 Dec 2023 | 136.29 | 136.29 | 135.22 | 136.03 | 135.78 | 128,300 |
26 Dec 2023 | 134.90 | 136.16 | 134.90 | 135.40 | 135.16 | 342,400 |
22 Dec 2023 | 134.54 | 135.85 | 134.54 | 135.11 | 134.87 | 190,400 |
21 Dec 2023 | 135.72 | 135.90 | 133.59 | 134.51 | 134.27 | 196,300 |
20 Dec 2023 | 136.53 | 137.95 | 134.94 | 134.98 | 134.74 | 252,600 |
19 Dec 2023 | 135.81 | 136.83 | 135.12 | 136.53 | 136.28 | 333,300 |
18 Dec 2023 | 136.00 | 136.58 | 134.88 | 135.77 | 135.52 | 303,500 |
15 Dec 2023 | 140.73 | 140.73 | 135.19 | 135.67 | 135.42 | 1,027,100 |
14 Dec 2023 | 137.90 | 139.45 | 134.68 | 136.06 | 135.81 | 386,200 |
13 Dec 2023 | 135.95 | 137.68 | 135.79 | 137.55 | 137.30 | 426,200 |
12 Dec 2023 | 134.29 | 137.80 | 133.87 | 136.07 | 135.82 | 516,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |