Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 143.65 | 145.05 | 143.30 | 144.85 | 144.85 | 151,182 |
25 Apr 2024 | 145.75 | 146.00 | 142.59 | 142.35 | 142.35 | 404,188 |
24 Apr 2024 | 146.52 | 148.15 | 142.90 | 144.27 | 144.27 | 4,251,802 |
23 Apr 2024 | 146.95 | 217.70 | 146.55 | 149.73 | 149.73 | 886,855 |
22 Apr 2024 | 146.18 | 147.20 | 145.82 | 146.18 | 146.18 | 288,657 |
19 Apr 2024 | 144.15 | 145.26 | 143.50 | 144.15 | 144.15 | 124,584 |
18 Apr 2024 | 144.40 | 145.38 | 143.05 | 144.40 | 144.40 | 891,973 |
17 Apr 2024 | 142.25 | 145.05 | 142.30 | 143.70 | 143.70 | 372,861 |
16 Apr 2024 | 145.35 | 145.10 | 142.30 | 143.65 | 143.65 | 723,991 |
15 Apr 2024 | 147.38 | 148.65 | 146.94 | 147.38 | 147.38 | 1,085,358 |
12 Apr 2024 | 146.38 | 148.35 | 145.90 | 146.45 | 146.45 | 497,716 |
11 Apr 2024 | 146.98 | 147.10 | 144.05 | 143.98 | 143.98 | 424,999 |
10 Apr 2024 | 147.85 | 149.05 | 146.15 | 146.50 | 146.50 | 300,575 |
09 Apr 2024 | 149.23 | 150.10 | 147.15 | 147.68 | 147.68 | 147,666 |
08 Apr 2024 | 146.75 | 149.21 | 146.70 | 148.65 | 148.65 | 250,683 |
05 Apr 2024 | 145.68 | 146.45 | 144.25 | 145.15 | 145.15 | 772,965 |
04 Apr 2024 | 146.38 | 147.20 | 145.15 | 147.15 | 147.15 | 345,152 |
03 Apr 2024 | 146.25 | 146.90 | 145.80 | 146.50 | 146.50 | 333,035 |
02 Apr 2024 | 145.02 | 147.38 | 144.25 | 145.05 | 145.05 | 14,132,848 |
28 Mar 2024 | 145.88 | 146.75 | 144.50 | 146.18 | 146.18 | 273,483 |
27 Mar 2024 | 149.60 | 149.55 | 145.45 | 146.18 | 146.18 | 682,680 |
26 Mar 2024 | 147.90 | 150.00 | 147.27 | 149.80 | 149.80 | 11,439,596 |
25 Mar 2024 | 147.90 | 148.25 | 147.10 | 147.98 | 147.98 | 19,019,470 |
22 Mar 2024 | 148.40 | 149.95 | 147.92 | 148.95 | 148.95 | 3,559,540 |
21 Mar 2024 | 145.82 | 148.45 | 145.75 | 147.88 | 147.88 | 5,994,062 |
20 Mar 2024 | 143.32 | 145.25 | 142.52 | 144.93 | 144.93 | 585,211 |
20 Mar 2024 | 3 Dividend | |||||
19 Mar 2024 | 153.85 | 156.45 | 153.65 | 156.35 | 153.35 | 3,216,019 |
18 Mar 2024 | 155.25 | 155.35 | 152.70 | 153.20 | 150.26 | 16,221,799 |
15 Mar 2024 | 155.38 | 156.60 | 153.90 | 154.27 | 151.31 | 2,165,334 |
14 Mar 2024 | 156.48 | 157.50 | 155.30 | 155.35 | 152.37 | 203,657 |
13 Mar 2024 | 155.75 | 156.75 | 154.00 | 155.98 | 152.98 | 411,577 |
12 Mar 2024 | 153.43 | 156.10 | 153.00 | 154.90 | 151.93 | 24,619,275 |
11 Mar 2024 | 154.02 | 154.40 | 152.80 | 153.68 | 150.73 | 8,654,238 |
08 Mar 2024 | 154.50 | 156.10 | 154.45 | 154.93 | 151.95 | 4,745,845 |
07 Mar 2024 | 152.82 | 154.60 | 152.20 | 153.90 | 150.95 | 571,169 |
06 Mar 2024 | 153.38 | 154.40 | 152.85 | 153.15 | 150.21 | 6,620,754 |
05 Mar 2024 | 152.52 | 153.70 | 152.20 | 152.30 | 149.38 | 11,672,469 |
04 Mar 2024 | 153.25 | 153.65 | 152.30 | 152.55 | 149.62 | 249,267 |
01 Mar 2024 | 154.48 | 155.08 | 153.22 | 154.40 | 151.44 | 191,399 |
29 Feb 2024 | 152.85 | 154.37 | 151.65 | 153.90 | 150.95 | 268,798 |
28 Feb 2024 | 151.63 | 153.55 | 151.65 | 153.50 | 150.55 | 256,596 |
27 Feb 2024 | 150.55 | 151.68 | 150.15 | 150.38 | 147.49 | 614,455 |
26 Feb 2024 | 150.35 | 151.20 | 150.10 | 150.40 | 147.51 | 7,105,883 |
23 Feb 2024 | 150.00 | 150.69 | 147.55 | 149.85 | 146.97 | 580,114 |
22 Feb 2024 | 152.57 | 153.20 | 151.37 | 152.65 | 149.72 | 570,745 |
21 Feb 2024 | 152.57 | 153.00 | 151.60 | 152.25 | 149.33 | 771,419 |
20 Feb 2024 | 151.93 | 153.05 | 150.75 | 151.90 | 148.99 | 1,436,976 |
19 Feb 2024 | 153.65 | 154.35 | 152.07 | 152.75 | 149.82 | 2,940,678 |
16 Feb 2024 | 151.77 | 154.10 | 151.80 | 153.07 | 150.14 | 8,814,729 |
15 Feb 2024 | 149.10 | 151.26 | 148.80 | 150.40 | 147.51 | 559,664 |
14 Feb 2024 | 148.65 | 149.00 | 148.20 | 148.55 | 145.70 | 518,881 |
13 Feb 2024 | 148.75 | 149.71 | 148.40 | 149.15 | 146.29 | 2,233,715 |
12 Feb 2024 | 147.52 | 149.05 | 147.25 | 148.77 | 145.92 | 2,061,550 |
09 Feb 2024 | 147.35 | 147.60 | 146.10 | 147.05 | 144.23 | 407,519 |
08 Feb 2024 | 148.30 | 149.75 | 147.30 | 147.65 | 144.82 | 523,225 |
07 Feb 2024 | 147.73 | 149.90 | 147.65 | 148.35 | 145.50 | 376,931 |
06 Feb 2024 | 148.30 | 148.20 | 146.95 | 148.05 | 145.21 | 257,806 |
05 Feb 2024 | 150.68 | 151.20 | 147.15 | 147.73 | 144.89 | 1,214,918 |
02 Feb 2024 | 149.77 | 150.95 | 148.56 | 151.10 | 148.20 | 501,639 |
01 Feb 2024 | 147.60 | 149.95 | 146.80 | 148.40 | 145.55 | 1,387,285 |
31 Jan 2024 | 150.07 | 150.05 | 148.05 | 148.90 | 146.04 | 1,335,461 |
30 Jan 2024 | 149.82 | 150.90 | 149.10 | 149.13 | 146.26 | 786,757 |
29 Jan 2024 | 150.05 | 151.30 | 149.49 | 150.70 | 147.81 | 1,505,347 |
26 Jan 2024 | 152.43 | 152.65 | 149.92 | 151.05 | 148.15 | 2,238,308 |
25 Jan 2024 | 139.80 | 151.87 | 139.85 | 150.57 | 147.69 | 3,117,448 |
24 Jan 2024 | 141.68 | 142.94 | 139.90 | 142.30 | 139.57 | 6,272,655 |
23 Jan 2024 | 140.82 | 140.85 | 139.70 | 140.30 | 137.61 | 970,145 |
22 Jan 2024 | 138.10 | 140.16 | 138.00 | 139.50 | 136.82 | 940,709 |
19 Jan 2024 | 138.93 | 139.55 | 137.69 | 139.15 | 136.48 | 870,853 |
18 Jan 2024 | 138.75 | 139.65 | 137.60 | 139.20 | 136.53 | 319,410 |
17 Jan 2024 | 136.57 | 138.35 | 135.85 | 137.23 | 134.59 | 1,229,670 |
16 Jan 2024 | 141.93 | 143.10 | 137.75 | 139.05 | 136.38 | 2,355,324 |
15 Jan 2024 | 144.05 | 144.60 | 142.55 | 143.00 | 140.26 | 445,269 |
12 Jan 2024 | 142.18 | 144.70 | 142.25 | 144.10 | 141.34 | 466,967 |
11 Jan 2024 | 142.52 | 143.45 | 142.00 | 142.57 | 139.84 | 562,528 |
10 Jan 2024 | 141.82 | 142.20 | 141.60 | 141.90 | 139.18 | 222,132 |
09 Jan 2024 | 142.00 | 142.45 | 141.40 | 141.98 | 139.25 | 1,071,392 |
08 Jan 2024 | 142.02 | 142.25 | 141.05 | 142.02 | 139.30 | 2,409,913 |
05 Jan 2024 | 141.43 | 142.25 | 140.85 | 142.35 | 139.62 | 854,747 |
04 Jan 2024 | 139.50 | 142.40 | 139.45 | 142.35 | 139.62 | 706,191 |
03 Jan 2024 | 140.40 | 141.00 | 138.95 | 138.93 | 136.26 | 356,981 |
02 Jan 2024 | 138.85 | 140.70 | 137.95 | 140.27 | 137.58 | 800,156 |
29 Dec 2023 | 138.00 | 139.40 | 138.30 | 138.00 | 135.35 | 307,820 |
28 Dec 2023 | 138.30 | 138.75 | 137.85 | 138.30 | 135.65 | 112,509 |
27 Dec 2023 | 136.90 | 138.50 | 136.85 | 138.32 | 135.67 | 96,376 |
22 Dec 2023 | 135.73 | 137.05 | 135.75 | 135.73 | 133.12 | 2,119,685 |
21 Dec 2023 | 137.02 | 137.00 | 135.70 | 135.65 | 133.05 | 1,700,108 |
20 Dec 2023 | 136.65 | 137.75 | 135.40 | 136.65 | 134.03 | 249,651 |
19 Dec 2023 | 136.43 | 136.95 | 135.95 | 136.35 | 133.73 | 694,400 |
18 Dec 2023 | 136.00 | 137.15 | 134.85 | 137.25 | 134.62 | 565,112 |
15 Dec 2023 | 135.73 | 137.65 | 135.65 | 136.50 | 133.88 | 145,638 |
14 Dec 2023 | 134.25 | 136.20 | 134.36 | 135.18 | 132.58 | 259,040 |
13 Dec 2023 | 134.57 | 134.85 | 133.25 | 133.20 | 130.64 | 522,718 |
12 Dec 2023 | 134.52 | 136.10 | 134.70 | 135.68 | 133.07 | 694,966 |
11 Dec 2023 | 133.20 | 134.70 | 132.90 | 133.85 | 131.28 | 1,102,811 |
08 Dec 2023 | 132.10 | 132.70 | 130.15 | 131.45 | 128.93 | 299,518 |
07 Dec 2023 | 130.18 | 132.70 | 130.10 | 132.43 | 129.88 | 2,976,558 |
06 Dec 2023 | 129.05 | 129.93 | 128.30 | 129.60 | 127.11 | 1,723,078 |
05 Dec 2023 | 127.80 | 129.05 | 127.80 | 127.80 | 125.35 | 1,181,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |