Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 150.65 | 150.60 | 148.80 | 149.50 | 149.50 | 5,071 |
18 Apr 2024 | 151.75 | 152.20 | 150.91 | 151.97 | 151.97 | 23,927 |
17 Apr 2024 | 152.20 | 153.40 | 151.99 | 152.35 | 152.35 | 3,294 |
16 Apr 2024 | 153.70 | 153.90 | 149.30 | 152.18 | 152.18 | 2,392 |
15 Apr 2024 | 155.75 | 157.30 | 156.00 | 156.43 | 156.43 | 1,553 |
12 Apr 2024 | 158.45 | 160.00 | 155.81 | 157.06 | 157.06 | 6,973 |
11 Apr 2024 | 157.00 | 158.20 | 156.80 | 157.60 | 157.60 | 5,417 |
10 Apr 2024 | 160.30 | 160.40 | 157.09 | 158.55 | 158.55 | 2,555 |
09 Apr 2024 | 159.05 | 159.90 | 158.60 | 159.17 | 159.17 | 1,806 |
08 Apr 2024 | 158.65 | 160.80 | 158.20 | 160.50 | 160.50 | 4,198 |
05 Apr 2024 | 157.40 | 157.91 | 156.20 | 157.73 | 157.73 | 2,193 |
04 Apr 2024 | 158.05 | 159.30 | 156.50 | 157.80 | 157.80 | 4,244 |
03 Apr 2024 | 158.05 | 158.20 | 156.50 | 157.32 | 157.32 | 2,518 |
02 Apr 2024 | 164.20 | 163.00 | 157.91 | 157.91 | 157.91 | 6,529 |
28 Mar 2024 | 152.10 | 163.60 | 153.50 | 163.03 | 163.03 | 21,845 |
27 Mar 2024 | 146.95 | 148.20 | 145.30 | 147.79 | 147.79 | 2,552 |
26 Mar 2024 | 145.00 | 146.31 | 144.10 | 146.30 | 146.30 | 3,214 |
25 Mar 2024 | 145.20 | 145.63 | 143.20 | 144.65 | 144.65 | 2,472 |
22 Mar 2024 | 146.05 | 146.80 | 145.70 | 146.08 | 146.08 | 1,534 |
21 Mar 2024 | 146.75 | 146.70 | 145.10 | 145.46 | 145.46 | 2,287 |
20 Mar 2024 | 147.55 | 146.70 | 144.80 | 145.36 | 145.36 | 4,323 |
19 Mar 2024 | 147.35 | 147.80 | 146.30 | 147.20 | 147.20 | 973 |
18 Mar 2024 | 145.00 | 147.90 | 145.10 | 147.18 | 147.18 | 2,387 |
15 Mar 2024 | 142.65 | 145.10 | 143.10 | 144.91 | 144.91 | 719 |
14 Mar 2024 | 142.95 | 144.10 | 142.69 | 142.70 | 142.70 | 8,024 |
13 Mar 2024 | 145.20 | 145.50 | 143.30 | 143.45 | 143.45 | 1,436 |
12 Mar 2024 | 143.35 | 145.20 | 142.50 | 143.71 | 143.71 | 1,836 |
11 Mar 2024 | 145.30 | 145.00 | 142.40 | 143.50 | 143.50 | 3,606 |
08 Mar 2024 | 145.00 | 145.40 | 143.90 | 144.57 | 144.57 | 1,322 |
07 Mar 2024 | 145.30 | 145.90 | 143.90 | 145.29 | 145.29 | 3,832 |
06 Mar 2024 | 148.60 | 148.60 | 146.50 | 148.60 | 148.60 | 2,548 |
05 Mar 2024 | 151.75 | 151.10 | 148.50 | 149.50 | 149.50 | 1,690 |
04 Mar 2024 | 151.45 | 151.40 | 149.99 | 150.77 | 150.77 | 2,437 |
01 Mar 2024 | 149.10 | 152.40 | 149.90 | 150.64 | 150.64 | 3,047 |
29 Feb 2024 | 152.70 | 153.50 | 148.54 | 149.60 | 149.60 | 5,472 |
28 Feb 2024 | 151.25 | 153.50 | 152.10 | 152.77 | 152.77 | 4,999 |
27 Feb 2024 | 149.00 | 151.21 | 148.00 | 151.15 | 151.15 | 1,899 |
26 Feb 2024 | 150.05 | 149.50 | 146.50 | 148.70 | 148.70 | 2,269 |
23 Feb 2024 | 150.55 | 149.90 | 148.29 | 149.90 | 149.90 | 1,064 |
22 Feb 2024 | 147.85 | 150.80 | 148.40 | 149.91 | 149.91 | 3,967 |
21 Feb 2024 | 145.90 | 147.30 | 145.80 | 146.80 | 146.80 | 1,264 |
20 Feb 2024 | 145.40 | 145.50 | 144.50 | 145.00 | 145.00 | 2,501 |
19 Feb 2024 | 145.40 | 145.60 | 143.50 | 144.70 | 144.70 | 4,752 |
16 Feb 2024 | 144.80 | 145.00 | 144.20 | 144.40 | 144.40 | 2,199 |
15 Feb 2024 | 146.45 | 146.00 | 143.00 | 145.90 | 145.90 | 3,112 |
14 Feb 2024 | 144.10 | 144.90 | 144.20 | 144.77 | 144.77 | 4,745 |
13 Feb 2024 | 145.70 | 145.70 | 142.90 | 144.22 | 144.22 | 2,670 |
12 Feb 2024 | 145.20 | 147.00 | 145.40 | 146.55 | 146.55 | 3,195 |
09 Feb 2024 | 147.15 | 146.80 | 144.70 | 144.70 | 144.70 | 1,845 |
08 Feb 2024 | 150.05 | 150.20 | 147.00 | 147.95 | 147.95 | 3,224 |
07 Feb 2024 | 149.90 | 150.20 | 148.60 | 148.90 | 148.90 | 2,633 |
06 Feb 2024 | 148.50 | 149.70 | 146.20 | 149.60 | 149.60 | 5,295 |
05 Feb 2024 | 148.30 | 149.50 | 147.70 | 148.36 | 148.36 | 5,329 |
02 Feb 2024 | 146.95 | 149.50 | 147.30 | 148.55 | 148.55 | 1,248 |
01 Feb 2024 | 146.35 | 148.00 | 146.20 | 147.09 | 147.09 | 584 |
31 Jan 2024 | 144.80 | 147.00 | 144.10 | 146.00 | 146.00 | 3,977 |
30 Jan 2024 | 143.65 | 144.40 | 143.00 | 143.78 | 143.78 | 22,490 |
29 Jan 2024 | 144.30 | 145.10 | 143.50 | 143.95 | 143.95 | 2,502 |
26 Jan 2024 | 143.45 | 144.50 | 143.30 | 144.19 | 144.19 | 1,559 |
25 Jan 2024 | 143.65 | 143.76 | 142.30 | 143.18 | 143.18 | 1,135 |
24 Jan 2024 | 145.20 | 144.70 | 142.20 | 142.99 | 142.99 | 3,571 |
23 Jan 2024 | 142.35 | 145.20 | 142.70 | 143.44 | 143.44 | 2,581 |
22 Jan 2024 | 141.20 | 143.09 | 141.90 | 142.50 | 142.50 | 25,625 |
19 Jan 2024 | 141.70 | 142.80 | 141.19 | 141.72 | 141.72 | 8,064 |
18 Jan 2024 | 138.45 | 141.70 | 139.20 | 141.37 | 141.37 | 2,551 |
17 Jan 2024 | 141.00 | 141.00 | 136.60 | 137.85 | 137.85 | 1,580 |
17 Jan 2024 | 1.75 Dividend | |||||
16 Jan 2024 | 142.95 | 143.40 | 140.60 | 142.01 | 140.26 | 33,157 |
15 Jan 2024 | 144.80 | 143.90 | 142.00 | 142.76 | 141.00 | 4,805 |
12 Jan 2024 | 142.45 | 144.60 | 141.60 | 142.57 | 140.81 | 3,276 |
11 Jan 2024 | 141.70 | 143.00 | 140.40 | 142.65 | 140.89 | 5,176 |
10 Jan 2024 | 143.45 | 143.30 | 139.10 | 140.77 | 139.04 | 7,099 |
09 Jan 2024 | 144.90 | 148.80 | 143.60 | 144.39 | 142.61 | 9,290 |
08 Jan 2024 | 140.50 | 142.60 | 140.27 | 141.66 | 139.92 | 2,644 |
05 Jan 2024 | 142.05 | 140.81 | 137.80 | 140.36 | 138.63 | 1,975 |
04 Jan 2024 | 140.80 | 141.50 | 140.10 | 141.14 | 139.40 | 4,487 |
03 Jan 2024 | 146.05 | 146.40 | 140.60 | 141.49 | 139.74 | 70,331 |
02 Jan 2024 | 147.75 | 149.50 | 146.00 | 147.26 | 145.44 | 28,164 |
29 Dec 2023 | 149.50 | 149.40 | 148.16 | 148.16 | 146.34 | 1,308 |
28 Dec 2023 | 149.40 | 150.00 | 148.00 | 149.65 | 147.80 | 3,136 |
27 Dec 2023 | 146.25 | 149.41 | 146.60 | 148.68 | 146.84 | 2,871 |
22 Dec 2023 | 145.80 | 146.80 | 145.20 | 146.68 | 144.87 | 1,972 |
21 Dec 2023 | 146.05 | 146.70 | 143.30 | 146.20 | 144.40 | 5,584 |
20 Dec 2023 | 144.50 | 147.80 | 145.00 | 147.00 | 145.19 | 19,484 |
19 Dec 2023 | 142.05 | 146.40 | 142.10 | 146.10 | 144.30 | 23,084 |
18 Dec 2023 | 142.05 | 142.60 | 139.40 | 142.10 | 140.35 | 2,894 |
15 Dec 2023 | 140.60 | 142.10 | 140.30 | 141.65 | 139.91 | 2,387 |
14 Dec 2023 | 140.00 | 142.10 | 138.30 | 141.00 | 139.27 | 6,063 |
13 Dec 2023 | 136.60 | 136.80 | 135.20 | 136.20 | 134.52 | 3,607 |
12 Dec 2023 | 140.00 | 140.10 | 136.40 | 136.50 | 134.82 | 3,062 |
11 Dec 2023 | 142.65 | 141.90 | 140.20 | 140.41 | 138.68 | 1,804 |
08 Dec 2023 | 140.80 | 142.40 | 141.40 | 141.90 | 140.15 | 3,622 |
07 Dec 2023 | 140.20 | 141.70 | 137.20 | 141.10 | 139.36 | 4,620 |
06 Dec 2023 | 140.50 | 142.00 | 140.60 | 141.21 | 139.47 | 2,377 |
05 Dec 2023 | 139.35 | 141.90 | 136.00 | 141.26 | 139.52 | 1,842 |
04 Dec 2023 | 141.00 | 142.00 | 139.40 | 139.50 | 137.78 | 3,920 |
01 Dec 2023 | 141.50 | 141.90 | 139.10 | 140.58 | 138.85 | 3,789 |
30 Nov 2023 | 141.90 | 142.60 | 140.30 | 141.69 | 139.95 | 5,410 |
29 Nov 2023 | 142.75 | 148.20 | 136.90 | 143.74 | 141.97 | 6,940 |
28 Nov 2023 | 141.80 | 143.10 | 138.80 | 141.13 | 139.39 | 3,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |