Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 131.13 | 132.75 | 131.20 | 131.63 | 131.63 | 444,461 |
09 May 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
08 May 2024 | 131.57 | 131.95 | 130.05 | 129.48 | 129.48 | 5,675,309 |
07 May 2024 | 129.48 | 131.10 | 128.50 | 129.48 | 129.48 | 2,824,147 |
03 May 2024 | 128.05 | 129.45 | 126.95 | 128.75 | 128.75 | 180,453 |
02 May 2024 | 128.30 | 128.55 | 128.55 | 128.40 | 128.40 | 7,383,484 |
01 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
30 Apr 2024 | 128.15 | 129.05 | 126.55 | 128.00 | 128.00 | 19,087,165 |
29 Apr 2024 | 128.00 | 129.50 | 127.05 | 128.00 | 128.00 | 421,339 |
26 Apr 2024 | 127.53 | 128.05 | 126.45 | 127.53 | 127.53 | 1,115,360 |
25 Apr 2024 | 128.35 | 128.80 | 126.55 | 128.25 | 128.25 | 3,150,318 |
24 Apr 2024 | 130.30 | 131.10 | 127.60 | 128.20 | 128.20 | 7,982,868 |
23 Apr 2024 | 128.70 | 130.50 | 127.80 | 130.45 | 130.45 | 1,410,387 |
22 Apr 2024 | 127.63 | 128.70 | 126.85 | 127.47 | 127.47 | 7,809,820 |
19 Apr 2024 | 124.35 | 126.62 | 123.75 | 126.15 | 126.15 | 4,772,314 |
18 Apr 2024 | 124.40 | 125.15 | 122.15 | 124.30 | 124.30 | 1,867,666 |
17 Apr 2024 | 122.55 | 125.20 | 122.55 | 124.35 | 124.35 | 2,554,105 |
16 Apr 2024 | 123.32 | 124.15 | 121.00 | 122.65 | 122.65 | 1,504,341 |
15 Apr 2024 | 125.43 | 125.85 | 123.85 | 125.43 | 125.43 | 911,352 |
12 Apr 2024 | 124.10 | 125.90 | 124.00 | 124.55 | 124.55 | 1,768,508 |
11 Apr 2024 | 125.47 | 126.00 | 122.50 | 123.57 | 123.57 | 2,764,668 |
10 Apr 2024 | 126.40 | 126.70 | 124.40 | 124.70 | 124.70 | 1,222,524 |
09 Apr 2024 | 123.57 | 126.50 | 122.85 | 125.82 | 125.82 | 6,996,616 |
08 Apr 2024 | 123.43 | 124.10 | 123.25 | 123.43 | 123.43 | 3,126,588 |
05 Apr 2024 | 122.60 | 124.00 | 122.00 | 122.60 | 122.60 | 951,932 |
04 Apr 2024 | 123.88 | 124.35 | 122.85 | 123.88 | 123.88 | 6,121,950 |
03 Apr 2024 | 122.85 | 125.70 | 122.95 | 125.18 | 125.18 | 11,251,448 |
02 Apr 2024 | 120.35 | 122.80 | 120.74 | 122.15 | 122.15 | 35,669,858 |
28 Mar 2024 | 120.30 | 121.00 | 115.02 | 120.22 | 120.22 | 1,797,905 |
27 Mar 2024 | 120.20 | 121.04 | 118.92 | 120.22 | 120.22 | 2,274,365 |
26 Mar 2024 | 118.74 | 119.86 | 118.06 | 118.74 | 118.74 | 5,908,138 |
25 Mar 2024 | 119.15 | 119.79 | 117.96 | 119.20 | 119.20 | 1,529,811 |
22 Mar 2024 | 117.27 | 119.90 | 116.54 | 119.01 | 119.01 | 1,765,158 |
22 Mar 2024 | 0.92 Dividend | |||||
21 Mar 2024 | 126.13 | 127.40 | 126.00 | 126.13 | 125.21 | 5,397,164 |
20 Mar 2024 | 126.13 | 126.18 | 125.36 | 126.13 | 125.21 | 16,795,809 |
19 Mar 2024 | 124.55 | 126.42 | 123.46 | 126.35 | 125.43 | 27,068,060 |
18 Mar 2024 | 124.94 | 125.08 | 123.68 | 124.94 | 124.03 | 35,674,930 |
15 Mar 2024 | 126.85 | 127.08 | 124.00 | 124.94 | 124.03 | 3,694,148 |
14 Mar 2024 | 128.26 | 128.41 | 126.82 | 128.04 | 127.11 | 2,547,578 |
13 Mar 2024 | 126.70 | 128.40 | 126.36 | 126.70 | 125.78 | 1,713,319 |
12 Mar 2024 | 126.31 | 127.18 | 125.40 | 126.31 | 125.39 | 11,942,388 |
11 Mar 2024 | 127.91 | 129.00 | 123.96 | 125.96 | 125.04 | 13,707,957 |
08 Mar 2024 | 128.28 | 128.94 | 127.06 | 128.30 | 127.36 | 2,332,563 |
07 Mar 2024 | 127.56 | 129.04 | 126.62 | 127.56 | 126.63 | 2,041,175 |
06 Mar 2024 | 128.06 | 129.26 | 127.82 | 128.06 | 127.13 | 10,131,836 |
05 Mar 2024 | 127.30 | 128.32 | 126.32 | 127.30 | 126.37 | 1,180,695 |
04 Mar 2024 | 126.81 | 127.22 | 126.48 | 126.78 | 125.86 | 2,801,565 |
01 Mar 2024 | 126.58 | 127.26 | 126.46 | 126.58 | 125.66 | 2,739,898 |
29 Feb 2024 | 127.26 | 127.10 | 125.78 | 127.26 | 126.33 | 6,778,322 |
28 Feb 2024 | 125.37 | 127.26 | 125.24 | 127.22 | 126.29 | 8,043,561 |
27 Feb 2024 | 124.63 | 125.42 | 123.80 | 124.69 | 123.78 | 3,906,225 |
26 Feb 2024 | 124.84 | 125.16 | 124.04 | 124.84 | 123.93 | 10,220,227 |
23 Feb 2024 | 124.36 | 124.84 | 123.66 | 124.36 | 123.45 | 2,076,565 |
22 Feb 2024 | 125.08 | 125.32 | 123.88 | 125.08 | 124.17 | 1,214,120 |
21 Feb 2024 | 124.53 | 125.16 | 124.06 | 124.53 | 123.62 | 628,625 |
20 Feb 2024 | 124.57 | 125.46 | 124.26 | 124.57 | 123.66 | 7,239,070 |
19 Feb 2024 | 124.00 | 125.06 | 123.72 | 124.00 | 123.10 | 1,953,298 |
16 Feb 2024 | 122.76 | 123.96 | 122.48 | 122.76 | 121.86 | 9,562,918 |
15 Feb 2024 | 121.60 | 122.48 | 121.28 | 121.60 | 120.71 | 2,588,615 |
14 Feb 2024 | 121.49 | 121.90 | 121.20 | 121.49 | 120.60 | 4,799,911 |
13 Feb 2024 | 120.71 | 122.52 | 120.56 | 122.48 | 121.59 | 1,622,664 |
12 Feb 2024 | 119.09 | 120.54 | 119.08 | 119.09 | 118.22 | 1,511,135 |
09 Feb 2024 | 120.12 | 120.48 | 118.72 | 120.12 | 119.24 | 4,112,937 |
08 Feb 2024 | 121.08 | 121.54 | 119.58 | 121.12 | 120.24 | 4,333,905 |
07 Feb 2024 | 122.23 | 123.50 | 120.82 | 122.09 | 121.20 | 1,488,522 |
06 Feb 2024 | 123.36 | 123.38 | 122.24 | 123.36 | 122.46 | 6,853,568 |
05 Feb 2024 | 124.84 | 124.98 | 120.42 | 122.87 | 121.97 | 3,036,662 |
02 Feb 2024 | 128.00 | 128.84 | 127.38 | 128.00 | 127.07 | 2,680,620 |
01 Feb 2024 | 128.02 | 129.22 | 126.94 | 128.02 | 127.09 | 1,899,717 |
31 Jan 2024 | 130.89 | 131.06 | 128.18 | 128.92 | 127.98 | 1,530,270 |
30 Jan 2024 | 129.86 | 130.86 | 129.76 | 130.01 | 129.06 | 1,999,628 |
29 Jan 2024 | 130.89 | 131.30 | 129.84 | 130.89 | 129.94 | 1,035,155 |
26 Jan 2024 | 130.05 | 130.72 | 128.98 | 130.19 | 129.24 | 1,957,532 |
25 Jan 2024 | 127.38 | 130.02 | 127.24 | 129.10 | 128.16 | 1,132,175 |
24 Jan 2024 | 126.91 | 127.95 | 126.56 | 126.99 | 126.06 | 1,073,015 |
23 Jan 2024 | 126.50 | 126.58 | 125.83 | 126.50 | 125.58 | 679,499 |
22 Jan 2024 | 126.27 | 126.82 | 125.76 | 126.27 | 125.35 | 1,027,825 |
19 Jan 2024 | 125.72 | 126.52 | 124.44 | 125.72 | 124.80 | 4,251,655 |
18 Jan 2024 | 125.53 | 125.74 | 124.40 | 125.53 | 124.61 | 2,740,242 |
17 Jan 2024 | 125.18 | 125.80 | 123.96 | 125.18 | 124.27 | 1,990,777 |
16 Jan 2024 | 126.44 | 127.56 | 124.90 | 126.44 | 125.52 | 7,577,815 |
15 Jan 2024 | 126.92 | 127.95 | 126.28 | 127.65 | 126.72 | 4,721,381 |
12 Jan 2024 | 126.87 | 127.94 | 126.90 | 126.87 | 125.94 | 3,140,018 |
11 Jan 2024 | 127.61 | 128.12 | 125.80 | 127.61 | 126.68 | 1,416,689 |
10 Jan 2024 | 128.00 | 128.83 | 127.12 | 128.00 | 127.07 | 1,648,371 |
09 Jan 2024 | 128.88 | 129.58 | 127.98 | 128.73 | 127.79 | 11,613,374 |
08 Jan 2024 | 131.93 | 131.92 | 128.66 | 129.84 | 128.89 | 1,022,522 |
05 Jan 2024 | 128.96 | 130.16 | 128.68 | 128.22 | 127.28 | 1,035,951 |
04 Jan 2024 | 126.37 | 129.64 | 126.20 | 128.22 | 127.28 | 3,412,263 |
03 Jan 2024 | 127.87 | 128.16 | 125.38 | 126.19 | 125.27 | 2,492,628 |
02 Jan 2024 | 125.23 | 127.20 | 125.02 | 125.74 | 124.82 | 1,729,900 |
29 Dec 2023 | 124.34 | 125.30 | 123.98 | 124.34 | 123.43 | 1,147,333 |
28 Dec 2023 | 124.67 | 124.88 | 123.94 | 124.67 | 123.76 | 547,048 |
27 Dec 2023 | 123.65 | 124.98 | 123.46 | 123.65 | 122.75 | 1,423,141 |
22 Dec 2023 | 123.09 | 123.50 | 122.86 | 123.09 | 122.19 | 11,619,974 |
21 Dec 2023 | 124.04 | 124.22 | 122.50 | 124.04 | 123.14 | 6,656,407 |
20 Dec 2023 | 124.45 | 125.18 | 123.30 | 124.45 | 123.54 | 7,494,060 |
19 Dec 2023 | 125.06 | 125.36 | 123.82 | 124.96 | 124.05 | 5,946,242 |
18 Dec 2023 | 125.04 | 125.50 | 124.64 | 125.04 | 124.13 | 10,974,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |