Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 139.63 | 140.95 | 138.35 | 139.05 | 139.05 | 238,381 |
24 Apr 2024 | 137.63 | 139.60 | 136.75 | 138.87 | 138.87 | 550,618 |
23 Apr 2024 | 136.80 | 138.80 | 135.55 | 137.32 | 137.32 | 217,262 |
22 Apr 2024 | 136.75 | 137.25 | 134.60 | 136.61 | 136.61 | 217,903 |
19 Apr 2024 | 135.55 | 137.05 | 135.15 | 135.89 | 135.89 | 212,565 |
19 Apr 2024 | 1 Dividend | |||||
18 Apr 2024 | 134.68 | 135.95 | 134.50 | 135.58 | 134.58 | 51,685 |
17 Apr 2024 | 134.25 | 136.35 | 133.60 | 134.46 | 133.47 | 159,028 |
16 Apr 2024 | 134.70 | 136.00 | 133.15 | 133.68 | 132.70 | 787,465 |
15 Apr 2024 | 131.25 | 132.65 | 130.80 | 132.39 | 131.42 | 80,512 |
12 Apr 2024 | 131.30 | 132.15 | 130.65 | 131.13 | 130.16 | 462,083 |
11 Apr 2024 | 129.52 | 131.22 | 129.35 | 130.02 | 129.06 | 366,084 |
10 Apr 2024 | 129.32 | 130.30 | 128.35 | 129.70 | 128.74 | 1,001,621 |
09 Apr 2024 | 129.35 | 129.60 | 128.75 | 129.20 | 128.25 | 82,577 |
08 Apr 2024 | 129.90 | 131.15 | 129.15 | 129.65 | 128.69 | 221,760 |
05 Apr 2024 | 130.10 | 131.00 | 130.00 | 130.49 | 129.53 | 376,885 |
04 Apr 2024 | 129.90 | 131.05 | 128.95 | 130.59 | 129.63 | 43,744 |
03 Apr 2024 | 132.27 | 132.40 | 129.65 | 130.82 | 129.85 | 51,396 |
02 Apr 2024 | 134.68 | 135.80 | 132.36 | 133.29 | 132.30 | 91,130 |
28 Mar 2024 | 135.75 | 136.05 | 134.80 | 135.04 | 134.04 | 43,002 |
27 Mar 2024 | 134.70 | 136.55 | 134.75 | 135.65 | 134.65 | 64,131 |
26 Mar 2024 | 133.23 | 134.65 | 132.75 | 134.07 | 133.08 | 119,290 |
25 Mar 2024 | 132.85 | 133.80 | 132.90 | 133.32 | 132.34 | 158,712 |
22 Mar 2024 | 132.75 | 133.85 | 132.90 | 133.54 | 132.56 | 38,888 |
21 Mar 2024 | 132.95 | 133.25 | 131.75 | 132.76 | 131.78 | 65,504 |
20 Mar 2024 | 133.57 | 133.90 | 132.30 | 132.75 | 131.77 | 52,248 |
19 Mar 2024 | 133.20 | 134.35 | 132.30 | 133.32 | 132.34 | 67,772 |
18 Mar 2024 | 134.07 | 135.15 | 133.20 | 133.50 | 132.51 | 39,635 |
15 Mar 2024 | 135.30 | 136.20 | 133.30 | 134.80 | 133.80 | 18,201 |
14 Mar 2024 | 136.80 | 136.95 | 134.20 | 135.20 | 134.20 | 968,691 |
13 Mar 2024 | 135.82 | 136.90 | 135.65 | 136.75 | 135.74 | 79,924 |
12 Mar 2024 | 136.15 | 137.00 | 134.40 | 135.73 | 134.72 | 18,129 |
11 Mar 2024 | 135.07 | 136.15 | 134.95 | 135.80 | 134.80 | 83,910 |
08 Mar 2024 | 133.23 | 134.99 | 133.10 | 134.77 | 133.77 | 23,043 |
07 Mar 2024 | 131.82 | 132.90 | 130.60 | 131.82 | 130.85 | 32,424 |
06 Mar 2024 | 131.43 | 132.35 | 130.40 | 131.79 | 130.81 | 120,277 |
05 Mar 2024 | 132.73 | 133.85 | 131.35 | 131.82 | 130.85 | 53,728 |
04 Mar 2024 | 132.55 | 133.10 | 131.75 | 132.41 | 131.43 | 48,202 |
01 Mar 2024 | 132.55 | 133.50 | 131.55 | 132.79 | 131.81 | 218,078 |
29 Feb 2024 | 130.63 | 137.70 | 129.65 | 132.70 | 131.72 | 368,311 |
28 Feb 2024 | 139.02 | 139.95 | 136.90 | 138.14 | 137.12 | 76,596 |
27 Feb 2024 | 141.20 | 141.35 | 138.80 | 139.35 | 138.32 | 38,952 |
26 Feb 2024 | 140.52 | 141.70 | 140.20 | 141.33 | 140.29 | 337,866 |
23 Feb 2024 | 140.98 | 141.00 | 139.85 | 140.77 | 139.73 | 346,269 |
22 Feb 2024 | 140.25 | 141.00 | 138.70 | 140.08 | 139.05 | 167,366 |
21 Feb 2024 | 139.23 | 140.05 | 138.00 | 139.45 | 138.43 | 288,298 |
20 Feb 2024 | 136.43 | 139.45 | 136.30 | 137.07 | 136.06 | 66,599 |
19 Feb 2024 | 137.07 | 139.20 | 132.85 | 136.38 | 135.38 | 161,786 |
16 Feb 2024 | 137.52 | 138.35 | 136.30 | 137.44 | 136.42 | 126,074 |
15 Feb 2024 | 136.88 | 138.10 | 136.30 | 137.09 | 136.08 | 78,930 |
14 Feb 2024 | 138.00 | 138.35 | 136.90 | 137.20 | 136.18 | 139,020 |
13 Feb 2024 | 138.55 | 138.70 | 136.70 | 137.99 | 136.98 | 154,027 |
12 Feb 2024 | 138.35 | 138.75 | 137.15 | 138.26 | 137.24 | 23,884 |
09 Feb 2024 | 137.77 | 140.95 | 137.20 | 138.11 | 137.09 | 410,522 |
08 Feb 2024 | 141.65 | 142.00 | 137.10 | 140.16 | 139.12 | 47,248 |
07 Feb 2024 | 141.23 | 143.05 | 140.60 | 141.10 | 140.06 | 74,276 |
06 Feb 2024 | 140.77 | 143.75 | 139.60 | 141.85 | 140.81 | 114,377 |
05 Feb 2024 | 135.00 | 140.90 | 134.15 | 135.40 | 134.40 | 137,009 |
02 Feb 2024 | 136.73 | 137.55 | 134.85 | 136.35 | 135.34 | 20,769 |
01 Feb 2024 | 136.25 | 136.80 | 135.00 | 135.95 | 134.95 | 29,969 |
31 Jan 2024 | 136.23 | 136.80 | 135.85 | 135.96 | 134.96 | 16,871 |
30 Jan 2024 | 135.85 | 136.80 | 135.00 | 136.12 | 135.11 | 19,161 |
29 Jan 2024 | 133.55 | 135.70 | 133.55 | 135.63 | 134.63 | 101,886 |
26 Jan 2024 | 133.23 | 134.45 | 133.25 | 134.27 | 133.28 | 73,967 |
25 Jan 2024 | 132.43 | 133.20 | 132.00 | 132.17 | 131.19 | 316,997 |
24 Jan 2024 | 134.80 | 135.60 | 129.85 | 132.39 | 131.41 | 333,827 |
23 Jan 2024 | 135.35 | 136.50 | 133.12 | 134.89 | 133.89 | 43,300 |
22 Jan 2024 | 135.75 | 136.30 | 134.15 | 135.24 | 134.24 | 157,154 |
19 Jan 2024 | 134.85 | 135.85 | 134.50 | 134.92 | 133.93 | 48,669 |
18 Jan 2024 | 134.35 | 135.20 | 133.05 | 134.16 | 133.17 | 66,257 |
17 Jan 2024 | 133.45 | 134.27 | 132.20 | 133.22 | 132.23 | 60,622 |
16 Jan 2024 | 133.27 | 135.25 | 132.75 | 134.79 | 133.79 | 85,876 |
15 Jan 2024 | 137.90 | 138.55 | 134.24 | 134.93 | 133.94 | 171,615 |
12 Jan 2024 | 138.60 | 139.55 | 137.25 | 139.24 | 138.21 | 97,468 |
11 Jan 2024 | 138.13 | 138.83 | 136.95 | 138.25 | 137.23 | 20,445 |
10 Jan 2024 | 137.15 | 138.05 | 136.20 | 137.76 | 136.74 | 33,001 |
09 Jan 2024 | 135.73 | 137.05 | 135.65 | 136.13 | 135.13 | 44,157 |
08 Jan 2024 | 134.13 | 135.65 | 134.10 | 135.56 | 134.56 | 16,578 |
05 Jan 2024 | 134.45 | 134.65 | 133.45 | 134.02 | 133.03 | 39,287 |
04 Jan 2024 | 134.90 | 135.05 | 133.95 | 134.79 | 133.80 | 80,220 |
03 Jan 2024 | 134.93 | 136.00 | 133.75 | 135.26 | 134.26 | 110,690 |
02 Jan 2024 | 135.98 | 136.85 | 134.75 | 135.42 | 134.42 | 22,907 |
29 Dec 2023 | 135.27 | 135.70 | 135.05 | 135.20 | 134.20 | 22,742 |
28 Dec 2023 | 134.60 | 135.10 | 134.50 | 135.03 | 134.04 | 14,490 |
27 Dec 2023 | 134.95 | 135.95 | 133.75 | 134.50 | 133.51 | 6,573 |
22 Dec 2023 | 134.25 | 135.00 | 133.95 | 134.71 | 133.71 | 36,570 |
21 Dec 2023 | 134.57 | 135.75 | 133.95 | 134.53 | 133.54 | 15,647 |
20 Dec 2023 | 134.23 | 135.15 | 133.85 | 134.72 | 133.73 | 37,177 |
19 Dec 2023 | 134.07 | 135.05 | 133.50 | 134.46 | 133.47 | 25,135 |
18 Dec 2023 | 133.38 | 134.20 | 133.00 | 133.81 | 132.82 | 84,912 |
15 Dec 2023 | 133.00 | 133.25 | 131.60 | 132.73 | 131.75 | 174,137 |
14 Dec 2023 | 136.70 | 137.70 | 132.35 | 134.73 | 133.73 | 259,344 |
13 Dec 2023 | 135.02 | 136.85 | 133.20 | 135.95 | 134.95 | 615,483 |
12 Dec 2023 | 133.68 | 135.20 | 132.40 | 134.78 | 133.79 | 72,596 |
11 Dec 2023 | 131.80 | 133.50 | 131.05 | 133.18 | 132.20 | 50,570 |
08 Dec 2023 | 132.13 | 132.70 | 131.05 | 132.39 | 131.41 | 41,595 |
07 Dec 2023 | 132.07 | 132.90 | 130.80 | 132.00 | 131.03 | 102,431 |
06 Dec 2023 | 131.05 | 132.20 | 130.00 | 131.72 | 130.75 | 187,551 |
05 Dec 2023 | 130.63 | 131.30 | 129.50 | 131.04 | 130.07 | 95,432 |
04 Dec 2023 | 129.45 | 130.75 | 128.80 | 130.33 | 129.37 | 15,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |