Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 127.53 | 128.05 | 126.45 | 127.74 | 127.74 | 1,115,361 |
25 Apr 2024 | 128.35 | 128.80 | 126.55 | 127.60 | 127.60 | 3,150,319 |
24 Apr 2024 | 130.30 | 131.10 | 127.60 | 127.75 | 127.75 | 7,982,869 |
23 Apr 2024 | 128.70 | 130.50 | 127.80 | 130.30 | 130.30 | 1,410,387 |
22 Apr 2024 | 127.63 | 128.70 | 126.85 | 128.58 | 128.58 | 7,809,821 |
19 Apr 2024 | 124.35 | 126.62 | 123.75 | 126.60 | 126.60 | 4,772,315 |
18 Apr 2024 | 124.40 | 125.15 | 122.15 | 123.70 | 123.70 | 1,867,666 |
17 Apr 2024 | 122.55 | 125.20 | 122.55 | 123.96 | 123.96 | 2,554,106 |
16 Apr 2024 | 123.32 | 124.15 | 121.00 | 121.61 | 121.61 | 1,504,342 |
15 Apr 2024 | 125.43 | 125.85 | 123.85 | 125.18 | 125.18 | 911,352 |
12 Apr 2024 | 124.10 | 125.90 | 124.00 | 124.97 | 124.97 | 1,768,509 |
11 Apr 2024 | 125.47 | 126.00 | 122.50 | 123.62 | 123.62 | 2,764,669 |
10 Apr 2024 | 126.40 | 126.70 | 124.40 | 124.61 | 124.61 | 1,222,524 |
09 Apr 2024 | 123.57 | 126.50 | 122.85 | 126.08 | 126.08 | 6,996,616 |
08 Apr 2024 | 123.43 | 124.10 | 123.25 | 123.60 | 123.60 | 3,126,589 |
05 Apr 2024 | 122.60 | 124.00 | 122.00 | 123.49 | 123.49 | 951,933 |
04 Apr 2024 | 123.88 | 124.35 | 122.85 | 123.32 | 123.32 | 6,121,951 |
03 Apr 2024 | 122.85 | 125.70 | 122.95 | 124.39 | 124.39 | 11,251,440 |
02 Apr 2024 | 120.35 | 122.80 | 120.74 | 122.39 | 122.39 | 35,669,850 |
28 Mar 2024 | 120.30 | 121.00 | 115.02 | 119.92 | 119.92 | 1,797,906 |
27 Mar 2024 | 120.20 | 121.04 | 118.92 | 120.26 | 120.26 | 2,274,365 |
26 Mar 2024 | 118.74 | 119.86 | 118.06 | 119.86 | 119.86 | 5,908,138 |
25 Mar 2024 | 119.15 | 119.79 | 117.96 | 118.50 | 118.50 | 1,529,812 |
22 Mar 2024 | 117.27 | 119.90 | 116.54 | 119.00 | 119.00 | 1,765,159 |
22 Mar 2024 | 10.4473 Dividend | |||||
21 Mar 2024 | 126.13 | 127.40 | 126.00 | 126.86 | 116.41 | 5,397,164 |
20 Mar 2024 | 126.13 | 126.18 | 125.36 | 125.70 | 115.35 | 16,795,810 |
19 Mar 2024 | 124.55 | 126.42 | 123.46 | 126.12 | 115.73 | 27,068,060 |
18 Mar 2024 | 124.94 | 125.08 | 123.68 | 124.22 | 113.99 | 35,674,930 |
15 Mar 2024 | 126.85 | 127.08 | 124.00 | 125.09 | 114.79 | 2,176,106 |
14 Mar 2024 | 128.26 | 128.41 | 126.82 | 127.43 | 116.93 | 2,547,579 |
13 Mar 2024 | 126.70 | 128.40 | 126.36 | 128.12 | 117.57 | 1,713,319 |
12 Mar 2024 | 126.31 | 127.18 | 125.40 | 126.91 | 116.46 | 10,402,410 |
11 Mar 2024 | 127.91 | 129.00 | 123.96 | 125.89 | 115.52 | 13,707,950 |
08 Mar 2024 | 128.28 | 128.94 | 127.06 | 128.43 | 117.85 | 1,984,707 |
07 Mar 2024 | 127.56 | 129.04 | 126.62 | 127.84 | 117.31 | 2,041,175 |
06 Mar 2024 | 128.06 | 129.26 | 127.82 | 128.94 | 118.32 | 10,131,830 |
05 Mar 2024 | 127.30 | 128.32 | 126.32 | 128.08 | 117.53 | 1,180,696 |
04 Mar 2024 | 126.81 | 127.22 | 126.48 | 127.10 | 116.63 | 2,801,565 |
01 Mar 2024 | 126.58 | 127.26 | 126.46 | 126.87 | 116.42 | 2,739,899 |
29 Feb 2024 | 127.26 | 127.10 | 125.78 | 126.16 | 115.77 | 6,778,323 |
28 Feb 2024 | 125.37 | 127.26 | 125.24 | 127.18 | 116.71 | 8,043,562 |
27 Feb 2024 | 124.63 | 125.42 | 123.80 | 125.42 | 115.09 | 3,906,226 |
26 Feb 2024 | 124.84 | 125.16 | 124.04 | 124.37 | 114.13 | 10,220,220 |
23 Feb 2024 | 124.36 | 124.84 | 123.66 | 123.95 | 113.74 | 2,076,565 |
22 Feb 2024 | 125.08 | 125.32 | 123.88 | 124.68 | 114.42 | 1,214,120 |
21 Feb 2024 | 124.53 | 125.16 | 124.06 | 124.61 | 114.35 | 628,625 |
20 Feb 2024 | 124.57 | 125.46 | 124.26 | 124.42 | 114.17 | 7,239,071 |
19 Feb 2024 | 124.00 | 125.06 | 123.72 | 124.56 | 114.30 | 1,953,299 |
16 Feb 2024 | 122.76 | 123.96 | 122.48 | 123.40 | 113.24 | 9,562,918 |
15 Feb 2024 | 121.60 | 122.48 | 121.28 | 121.82 | 111.79 | 2,588,615 |
14 Feb 2024 | 121.49 | 121.90 | 121.20 | 121.29 | 111.30 | 4,799,911 |
13 Feb 2024 | 120.71 | 122.52 | 120.56 | 121.45 | 111.45 | 1,622,665 |
12 Feb 2024 | 119.09 | 120.54 | 119.08 | 120.36 | 110.45 | 1,511,136 |
09 Feb 2024 | 120.12 | 120.48 | 118.72 | 119.56 | 109.71 | 4,112,937 |
08 Feb 2024 | 121.08 | 121.54 | 119.58 | 120.33 | 110.42 | 4,333,905 |
07 Feb 2024 | 122.23 | 123.50 | 120.82 | 121.04 | 111.07 | 627,660 |
06 Feb 2024 | 123.36 | 123.38 | 122.24 | 122.82 | 112.71 | 6,853,568 |
05 Feb 2024 | 124.84 | 124.98 | 120.42 | 122.67 | 112.57 | 3,036,662 |
02 Feb 2024 | 128.00 | 128.84 | 127.38 | 128.33 | 117.76 | 1,710,474 |
01 Feb 2024 | 128.02 | 129.22 | 126.94 | 127.06 | 116.60 | 648,880 |
31 Jan 2024 | 130.89 | 131.06 | 128.18 | 128.82 | 118.21 | 1,530,271 |
30 Jan 2024 | 129.86 | 130.86 | 129.76 | 130.00 | 119.30 | 1,999,628 |
29 Jan 2024 | 130.89 | 131.30 | 129.84 | 130.04 | 119.33 | 1,035,155 |
26 Jan 2024 | 130.05 | 130.72 | 128.98 | 130.70 | 119.94 | 1,957,533 |
25 Jan 2024 | 127.38 | 130.02 | 127.24 | 127.84 | 117.31 | 1,132,175 |
24 Jan 2024 | 126.91 | 127.95 | 126.56 | 127.94 | 117.40 | 1,073,015 |
23 Jan 2024 | 126.50 | 126.58 | 125.83 | 126.12 | 115.73 | 679,499 |
22 Jan 2024 | 126.27 | 126.82 | 125.76 | 126.46 | 116.05 | 1,027,825 |
19 Jan 2024 | 125.72 | 126.52 | 124.44 | 126.40 | 115.99 | 4,251,655 |
18 Jan 2024 | 125.53 | 125.74 | 124.40 | 125.20 | 114.89 | 2,740,243 |
17 Jan 2024 | 125.18 | 125.80 | 123.96 | 125.01 | 114.71 | 1,990,778 |
16 Jan 2024 | 126.44 | 127.56 | 124.90 | 125.41 | 115.09 | 7,577,816 |
15 Jan 2024 | 127.65 | 127.95 | 126.28 | 126.78 | 116.34 | 4,721,382 |
12 Jan 2024 | 126.87 | 127.94 | 126.90 | 127.29 | 116.81 | 3,140,019 |
11 Jan 2024 | 127.61 | 128.12 | 125.80 | 126.82 | 116.38 | 1,416,689 |
10 Jan 2024 | 128.00 | 128.83 | 127.12 | 128.82 | 118.21 | 1,648,371 |
09 Jan 2024 | 128.88 | 129.58 | 127.98 | 128.67 | 118.07 | 11,613,370 |
08 Jan 2024 | 131.93 | 131.92 | 128.66 | 128.94 | 118.32 | 1,022,522 |
05 Jan 2024 | 128.96 | 130.16 | 128.68 | 130.16 | 119.44 | 1,035,951 |
04 Jan 2024 | 126.37 | 129.64 | 126.20 | 129.41 | 118.75 | 3,412,263 |
03 Jan 2024 | 127.87 | 128.16 | 125.38 | 126.06 | 115.68 | 2,492,628 |
02 Jan 2024 | 125.23 | 127.20 | 125.02 | 127.06 | 116.60 | 1,729,900 |
29 Dec 2023 | 124.34 | 125.30 | 123.98 | 124.60 | 114.34 | 1,147,334 |
28 Dec 2023 | 124.67 | 124.88 | 123.94 | 124.28 | 114.05 | 547,049 |
27 Dec 2023 | 123.65 | 124.98 | 123.46 | 124.80 | 114.52 | 1,299,053 |
22 Dec 2023 | 123.09 | 123.50 | 122.86 | 123.23 | 113.08 | 11,619,970 |
21 Dec 2023 | 124.04 | 124.22 | 122.50 | 123.08 | 112.94 | 6,656,408 |
20 Dec 2023 | 124.45 | 125.18 | 123.30 | 124.82 | 114.55 | 7,494,060 |
19 Dec 2023 | 125.06 | 125.36 | 123.82 | 123.98 | 113.77 | 5,946,243 |
18 Dec 2023 | 125.04 | 125.50 | 124.64 | 124.96 | 114.67 | 10,974,110 |
15 Dec 2023 | 123.87 | 125.62 | 123.88 | 124.24 | 114.01 | 10,272,310 |
14 Dec 2023 | 121.98 | 123.51 | 121.86 | 123.51 | 113.34 | 43,349,730 |
13 Dec 2023 | 122.33 | 122.46 | 120.74 | 122.02 | 111.97 | 46,122,850 |
12 Dec 2023 | 122.40 | 122.96 | 122.20 | 122.36 | 112.28 | 6,825,848 |
11 Dec 2023 | 121.68 | 122.61 | 121.52 | 122.01 | 111.96 | 18,735,360 |
08 Dec 2023 | 120.06 | 121.42 | 119.22 | 120.04 | 110.15 | 5,647,378 |
07 Dec 2023 | 118.40 | 120.40 | 118.34 | 119.86 | 109.99 | 10,188,350 |
06 Dec 2023 | 119.50 | 119.74 | 117.54 | 117.54 | 107.86 | 1,911,414 |
05 Dec 2023 | 118.01 | 119.78 | 117.94 | 119.42 | 109.59 | 13,637,460 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |