Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 139.90 | 140.65 | 138.85 | 140.40 | 140.40 | 204,874 |
25 Apr 2024 | 139.63 | 140.95 | 138.35 | 138.65 | 138.65 | 238,380 |
24 Apr 2024 | 137.63 | 139.60 | 136.75 | 139.15 | 139.15 | 550,618 |
23 Apr 2024 | 136.80 | 138.80 | 135.55 | 137.85 | 137.85 | 217,261 |
22 Apr 2024 | 136.75 | 137.25 | 134.60 | 136.73 | 136.73 | 217,903 |
19 Apr 2024 | 135.55 | 137.05 | 135.15 | 135.95 | 135.95 | 212,564 |
19 Apr 2024 | 1 Dividend | |||||
18 Apr 2024 | 134.68 | 135.95 | 134.50 | 135.30 | 134.30 | 51,685 |
17 Apr 2024 | 134.25 | 136.35 | 133.60 | 133.70 | 132.71 | 159,028 |
16 Apr 2024 | 134.70 | 136.00 | 133.15 | 133.85 | 132.86 | 787,464 |
15 Apr 2024 | 131.25 | 132.65 | 130.80 | 132.32 | 131.35 | 80,512 |
12 Apr 2024 | 131.30 | 132.15 | 130.65 | 130.73 | 129.76 | 462,083 |
11 Apr 2024 | 129.52 | 131.22 | 129.35 | 130.88 | 129.91 | 366,083 |
10 Apr 2024 | 129.32 | 130.30 | 128.35 | 129.55 | 128.59 | 1,001,621 |
09 Apr 2024 | 129.35 | 129.60 | 128.75 | 128.65 | 127.70 | 82,576 |
08 Apr 2024 | 129.90 | 131.15 | 129.15 | 129.73 | 128.77 | 221,760 |
05 Apr 2024 | 130.10 | 131.00 | 130.00 | 130.15 | 129.19 | 376,884 |
04 Apr 2024 | 129.90 | 131.05 | 128.95 | 130.85 | 129.88 | 43,744 |
03 Apr 2024 | 132.27 | 132.40 | 129.65 | 130.30 | 129.34 | 51,396 |
02 Apr 2024 | 134.68 | 135.80 | 132.36 | 133.07 | 132.09 | 91,130 |
28 Mar 2024 | 135.75 | 136.05 | 134.80 | 135.00 | 134.00 | 43,002 |
27 Mar 2024 | 134.70 | 136.55 | 134.75 | 136.35 | 135.34 | 64,130 |
26 Mar 2024 | 133.23 | 134.65 | 132.75 | 134.20 | 133.21 | 119,289 |
25 Mar 2024 | 132.85 | 133.80 | 132.90 | 133.27 | 132.29 | 158,711 |
22 Mar 2024 | 132.75 | 133.85 | 132.90 | 133.52 | 132.54 | 38,887 |
21 Mar 2024 | 132.95 | 133.25 | 131.75 | 132.48 | 131.50 | 65,504 |
20 Mar 2024 | 133.57 | 133.90 | 132.30 | 132.50 | 131.52 | 52,247 |
19 Mar 2024 | 133.20 | 134.35 | 132.30 | 133.52 | 132.54 | 67,772 |
18 Mar 2024 | 134.07 | 135.15 | 133.20 | 133.70 | 132.71 | 39,634 |
15 Mar 2024 | 135.30 | 136.20 | 133.30 | 133.65 | 132.66 | 36,675 |
14 Mar 2024 | 136.80 | 136.95 | 134.20 | 134.60 | 133.61 | 968,691 |
13 Mar 2024 | 135.82 | 136.90 | 135.65 | 136.60 | 135.59 | 79,923 |
12 Mar 2024 | 136.15 | 137.00 | 134.40 | 135.40 | 134.40 | 23,389 |
11 Mar 2024 | 135.07 | 136.15 | 134.95 | 135.50 | 134.50 | 83,910 |
08 Mar 2024 | 133.23 | 135.07 | 133.10 | 134.35 | 133.36 | 55,664 |
07 Mar 2024 | 131.82 | 132.90 | 130.60 | 132.85 | 131.87 | 32,423 |
06 Mar 2024 | 131.43 | 132.35 | 130.40 | 131.85 | 130.88 | 120,276 |
05 Mar 2024 | 132.73 | 133.85 | 131.35 | 131.40 | 130.43 | 53,727 |
04 Mar 2024 | 132.55 | 133.10 | 131.75 | 132.68 | 131.69 | 48,202 |
01 Mar 2024 | 132.55 | 133.50 | 131.55 | 133.40 | 132.41 | 218,077 |
29 Feb 2024 | 130.63 | 135.00 | 129.65 | 133.00 | 132.02 | 368,310 |
28 Feb 2024 | 139.02 | 139.95 | 136.90 | 137.55 | 136.53 | 76,595 |
27 Feb 2024 | 141.20 | 141.35 | 138.80 | 138.75 | 137.72 | 38,951 |
26 Feb 2024 | 140.52 | 141.70 | 140.20 | 140.95 | 139.91 | 337,866 |
23 Feb 2024 | 140.98 | 141.00 | 139.85 | 140.75 | 139.71 | 346,268 |
22 Feb 2024 | 140.25 | 141.00 | 138.70 | 140.93 | 139.88 | 167,365 |
21 Feb 2024 | 139.23 | 140.05 | 138.00 | 139.40 | 138.37 | 288,297 |
20 Feb 2024 | 136.43 | 139.45 | 136.30 | 139.55 | 138.52 | 66,598 |
19 Feb 2024 | 137.07 | 139.20 | 132.85 | 136.85 | 135.84 | 161,785 |
16 Feb 2024 | 137.52 | 138.35 | 136.30 | 137.60 | 136.58 | 126,074 |
15 Feb 2024 | 136.88 | 138.10 | 136.30 | 137.45 | 136.43 | 78,930 |
14 Feb 2024 | 138.00 | 138.35 | 136.90 | 137.80 | 136.78 | 139,019 |
13 Feb 2024 | 138.55 | 138.70 | 136.70 | 138.30 | 137.28 | 154,026 |
12 Feb 2024 | 138.35 | 138.75 | 137.15 | 137.73 | 136.71 | 23,884 |
09 Feb 2024 | 137.77 | 140.95 | 137.20 | 137.70 | 136.68 | 410,521 |
08 Feb 2024 | 141.65 | 142.00 | 137.10 | 140.30 | 139.26 | 47,247 |
07 Feb 2024 | 141.23 | 143.05 | 140.60 | 141.30 | 140.26 | 89,801 |
06 Feb 2024 | 140.77 | 143.75 | 139.60 | 141.20 | 140.16 | 114,376 |
05 Feb 2024 | 135.00 | 140.90 | 134.15 | 140.82 | 139.78 | 137,009 |
02 Feb 2024 | 136.73 | 137.55 | 134.85 | 135.48 | 134.47 | 39,510 |
01 Feb 2024 | 136.25 | 136.80 | 135.00 | 135.85 | 134.85 | 43,386 |
31 Jan 2024 | 136.23 | 136.80 | 135.85 | 136.30 | 135.29 | 16,870 |
30 Jan 2024 | 135.85 | 136.80 | 135.00 | 136.30 | 135.29 | 19,160 |
29 Jan 2024 | 133.55 | 135.70 | 133.55 | 135.05 | 134.05 | 101,886 |
26 Jan 2024 | 133.23 | 134.45 | 133.25 | 134.05 | 133.06 | 73,966 |
25 Jan 2024 | 132.43 | 133.20 | 132.00 | 132.75 | 131.77 | 316,997 |
24 Jan 2024 | 134.80 | 135.60 | 129.85 | 132.43 | 131.45 | 333,827 |
23 Jan 2024 | 135.35 | 136.50 | 133.12 | 134.65 | 133.65 | 43,300 |
22 Jan 2024 | 135.75 | 136.30 | 134.15 | 135.02 | 134.03 | 157,154 |
19 Jan 2024 | 134.85 | 135.85 | 134.50 | 135.00 | 134.00 | 48,668 |
18 Jan 2024 | 134.35 | 135.20 | 133.05 | 134.15 | 133.16 | 66,257 |
17 Jan 2024 | 133.45 | 134.27 | 132.20 | 133.85 | 132.86 | 60,621 |
16 Jan 2024 | 133.27 | 135.25 | 132.75 | 134.80 | 133.80 | 85,875 |
15 Jan 2024 | 136.10 | 138.55 | 134.24 | 134.25 | 133.26 | 171,614 |
12 Jan 2024 | 138.60 | 139.55 | 137.25 | 138.05 | 137.03 | 97,467 |
11 Jan 2024 | 138.13 | 138.83 | 136.95 | 137.90 | 136.88 | 20,445 |
10 Jan 2024 | 137.15 | 138.05 | 136.20 | 138.05 | 137.03 | 33,001 |
09 Jan 2024 | 135.73 | 137.05 | 135.65 | 136.85 | 135.84 | 44,157 |
08 Jan 2024 | 134.13 | 135.65 | 134.10 | 134.90 | 133.90 | 16,577 |
05 Jan 2024 | 134.45 | 134.65 | 133.45 | 134.10 | 133.11 | 39,287 |
04 Jan 2024 | 134.90 | 135.05 | 133.95 | 134.45 | 133.46 | 80,219 |
03 Jan 2024 | 134.93 | 136.00 | 133.75 | 135.30 | 134.30 | 110,690 |
02 Jan 2024 | 135.98 | 136.85 | 134.75 | 135.50 | 134.50 | 22,907 |
29 Dec 2023 | 135.27 | 135.70 | 135.05 | 135.30 | 134.30 | 22,741 |
28 Dec 2023 | 134.60 | 135.10 | 134.50 | 134.82 | 133.83 | 14,489 |
27 Dec 2023 | 134.95 | 135.95 | 133.75 | 135.10 | 134.10 | 9,332 |
22 Dec 2023 | 134.25 | 135.00 | 133.95 | 134.35 | 133.36 | 36,570 |
21 Dec 2023 | 134.57 | 135.75 | 133.95 | 134.68 | 133.68 | 15,646 |
20 Dec 2023 | 134.23 | 135.15 | 133.85 | 134.88 | 133.88 | 37,176 |
19 Dec 2023 | 134.07 | 135.05 | 133.50 | 134.18 | 133.18 | 25,134 |
18 Dec 2023 | 133.38 | 134.20 | 133.00 | 133.38 | 132.39 | 84,911 |
15 Dec 2023 | 133.00 | 133.25 | 131.60 | 132.85 | 131.87 | 174,137 |
14 Dec 2023 | 136.70 | 137.70 | 132.35 | 133.65 | 132.66 | 259,343 |
13 Dec 2023 | 135.02 | 136.85 | 133.20 | 135.80 | 134.80 | 662,224 |
12 Dec 2023 | 133.68 | 135.20 | 132.40 | 135.15 | 134.15 | 72,595 |
11 Dec 2023 | 131.80 | 133.50 | 131.05 | 133.15 | 132.17 | 50,570 |
08 Dec 2023 | 132.13 | 132.70 | 131.05 | 132.25 | 131.27 | 41,595 |
07 Dec 2023 | 132.07 | 132.90 | 130.80 | 132.00 | 131.02 | 102,430 |
06 Dec 2023 | 131.05 | 132.20 | 130.00 | 132.15 | 131.17 | 187,550 |
05 Dec 2023 | 130.63 | 131.30 | 129.50 | 130.75 | 129.78 | 95,432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |