Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 154.25 | 155.10 | 149.50 | 149.79 | 149.79 | 42,378 |
24 Apr 2024 | 153.40 | 156.30 | 152.30 | 154.91 | 154.91 | 64,349 |
23 Apr 2024 | 149.30 | 153.60 | 148.20 | 151.84 | 151.84 | 72,906 |
22 Apr 2024 | 146.25 | 148.40 | 145.40 | 147.62 | 147.62 | 66,045 |
19 Apr 2024 | 144.10 | 146.50 | 141.00 | 144.67 | 144.67 | 36,789 |
18 Apr 2024 | 144.80 | 148.00 | 140.00 | 144.71 | 144.71 | 30,640 |
17 Apr 2024 | 140.30 | 145.10 | 135.90 | 143.70 | 143.70 | 32,413 |
16 Apr 2024 | 136.80 | 139.80 | 135.60 | 138.04 | 138.04 | 58,979 |
15 Apr 2024 | 140.40 | 140.90 | 137.10 | 137.63 | 137.63 | 57,458 |
12 Apr 2024 | 139.65 | 140.90 | 137.40 | 139.40 | 139.40 | 71,770 |
11 Apr 2024 | 136.00 | 141.00 | 136.00 | 137.88 | 137.88 | 82,501 |
10 Apr 2024 | 135.45 | 136.40 | 131.50 | 134.21 | 134.21 | 28,758 |
09 Apr 2024 | 132.40 | 136.60 | 129.80 | 134.55 | 134.55 | 40,334 |
08 Apr 2024 | 134.15 | 134.50 | 130.60 | 130.61 | 130.61 | 37,318 |
05 Apr 2024 | 131.25 | 132.90 | 129.70 | 131.12 | 131.12 | 33,877 |
04 Apr 2024 | 134.55 | 134.90 | 130.50 | 131.61 | 131.61 | 106,131 |
03 Apr 2024 | 127.75 | 134.40 | 127.10 | 134.21 | 134.21 | 44,652 |
02 Apr 2024 | 126.95 | 128.90 | 126.00 | 126.79 | 126.79 | 118,576 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 123.25 | 124.70 | 120.10 | 121.05 | 121.05 | 36,628 |
26 Mar 2024 | 120.30 | 122.50 | 119.60 | 122.00 | 122.00 | 58,067 |
25 Mar 2024 | 123.55 | 124.60 | 120.10 | 120.69 | 120.69 | 75,528 |
22 Mar 2024 | 120.50 | 123.60 | 120.00 | 123.29 | 123.29 | 12,074 |
21 Mar 2024 | 121.00 | 122.00 | 119.20 | 121.81 | 121.81 | 42,864 |
20 Mar 2024 | 122.65 | 123.00 | 118.30 | 119.22 | 119.22 | 33,085 |
19 Mar 2024 | 122.65 | 123.50 | 121.50 | 122.35 | 122.35 | 49,479 |
18 Mar 2024 | 126.35 | 126.60 | 120.00 | 122.41 | 122.41 | 33,358 |
15 Mar 2024 | 126.55 | 127.40 | 125.60 | 126.75 | 126.75 | 17,160 |
14 Mar 2024 | 127.45 | 128.30 | 124.90 | 125.50 | 125.50 | 26,711 |
13 Mar 2024 | 124.10 | 128.90 | 123.20 | 128.79 | 128.79 | 23,938 |
12 Mar 2024 | 122.65 | 127.00 | 122.40 | 125.49 | 125.49 | 52,187 |
11 Mar 2024 | 119.55 | 123.00 | 118.70 | 120.39 | 120.39 | 70,892 |
08 Mar 2024 | 118.35 | 119.70 | 115.50 | 118.11 | 118.11 | 24,912 |
07 Mar 2024 | 117.60 | 119.00 | 115.10 | 117.00 | 117.00 | 413,265 |
06 Mar 2024 | 109.50 | 113.90 | 107.80 | 113.27 | 113.27 | 63,094 |
05 Mar 2024 | 113.30 | 113.40 | 106.20 | 108.51 | 108.51 | 92,032 |
05 Mar 2024 | 9.478 Dividend | |||||
04 Mar 2024 | 125.80 | 127.00 | 119.30 | 121.70 | 112.22 | 77,805 |
01 Mar 2024 | 126.05 | 127.40 | 122.10 | 123.99 | 114.33 | 162,177 |
29 Feb 2024 | 122.85 | 127.10 | 118.10 | 119.80 | 110.47 | 1,062,656 |
28 Feb 2024 | 132.80 | 134.60 | 131.30 | 134.16 | 123.72 | 54,156 |
27 Feb 2024 | 137.00 | 139.30 | 130.30 | 132.91 | 122.56 | 259,026 |
26 Feb 2024 | 133.20 | 138.60 | 132.90 | 138.41 | 127.63 | 78,207 |
23 Feb 2024 | 135.25 | 139.30 | 135.10 | 135.49 | 124.93 | 431,419 |
22 Feb 2024 | 139.25 | 140.40 | 135.80 | 138.33 | 127.55 | 36,366 |
21 Feb 2024 | 131.15 | 138.30 | 131.10 | 138.15 | 127.39 | 30,340 |
20 Feb 2024 | 131.85 | 133.30 | 128.90 | 130.36 | 120.21 | 21,703 |
19 Feb 2024 | 130.35 | 132.70 | 129.30 | 131.91 | 121.64 | 17,272 |
16 Feb 2024 | 127.45 | 131.10 | 127.10 | 130.41 | 120.26 | 46,288 |
15 Feb 2024 | 136.20 | 137.50 | 123.80 | 129.70 | 119.60 | 52,976 |
14 Feb 2024 | 131.25 | 137.20 | 129.50 | 136.10 | 125.50 | 40,873 |
13 Feb 2024 | 132.20 | 135.00 | 130.29 | 132.39 | 122.08 | 39,010 |
12 Feb 2024 | 129.70 | 134.50 | 129.20 | 130.85 | 120.66 | 62,805 |
09 Feb 2024 | 131.05 | 131.90 | 128.60 | 129.51 | 119.43 | 82,037 |
08 Feb 2024 | 128.20 | 131.20 | 127.10 | 130.30 | 120.15 | 84,145 |
07 Feb 2024 | 128.70 | 129.00 | 125.80 | 127.89 | 117.93 | 40,823 |
06 Feb 2024 | 122.55 | 127.80 | 122.20 | 124.95 | 115.22 | 94,383 |
05 Feb 2024 | 121.60 | 125.00 | 120.60 | 121.81 | 112.33 | 45,743 |
02 Feb 2024 | 130.35 | 130.80 | 123.10 | 125.35 | 115.59 | 46,463 |
01 Feb 2024 | 128.20 | 131.10 | 127.00 | 128.67 | 118.65 | 38,700 |
31 Jan 2024 | 135.75 | 136.50 | 129.40 | 131.42 | 121.19 | 100,294 |
30 Jan 2024 | 131.85 | 136.00 | 128.50 | 131.26 | 121.04 | 28,057 |
29 Jan 2024 | 142.15 | 142.90 | 133.60 | 136.43 | 125.80 | 26,373 |
26 Jan 2024 | 141.30 | 142.10 | 139.40 | 140.30 | 129.38 | 23,486 |
25 Jan 2024 | 142.75 | 146.60 | 141.20 | 144.01 | 132.79 | 13,934 |
24 Jan 2024 | 140.00 | 144.20 | 138.40 | 143.00 | 131.86 | 32,771 |
23 Jan 2024 | 140.20 | 140.50 | 134.50 | 139.35 | 128.50 | 47,394 |
22 Jan 2024 | 143.85 | 144.80 | 140.19 | 142.30 | 131.21 | 38,452 |
19 Jan 2024 | 141.80 | 145.50 | 139.50 | 143.90 | 132.69 | 66,744 |
18 Jan 2024 | 141.20 | 145.40 | 141.20 | 142.46 | 131.37 | 57,883 |
17 Jan 2024 | 141.00 | 144.80 | 139.60 | 143.55 | 132.37 | 72,623 |
16 Jan 2024 | 142.35 | 145.60 | 139.50 | 143.33 | 132.17 | 142,339 |
15 Jan 2024 | 145.40 | 147.00 | 141.70 | 142.04 | 130.98 | 15,918 |
12 Jan 2024 | 146.35 | 148.20 | 142.90 | 145.05 | 133.75 | 25,942 |
11 Jan 2024 | 154.45 | 154.90 | 143.70 | 149.61 | 137.95 | 125,425 |
10 Jan 2024 | 159.15 | 161.90 | 157.00 | 159.90 | 147.45 | 99,517 |
09 Jan 2024 | 160.10 | 166.90 | 159.30 | 159.39 | 146.97 | 97,544 |
08 Jan 2024 | 160.70 | 161.50 | 156.80 | 159.29 | 146.88 | 40,089 |
05 Jan 2024 | 162.75 | 163.50 | 160.90 | 161.78 | 149.18 | 45,530 |
04 Jan 2024 | 159.25 | 165.40 | 156.50 | 163.91 | 151.14 | 26,439 |
03 Jan 2024 | 157.30 | 158.90 | 154.50 | 157.28 | 145.03 | 31,941 |
02 Jan 2024 | 153.60 | 158.40 | 150.30 | 157.32 | 145.06 | 20,484 |
29 Dec 2023 | 150.45 | 152.40 | 148.00 | 148.95 | 137.35 | 17,079 |
28 Dec 2023 | 152.90 | 153.00 | 147.00 | 150.78 | 139.04 | 12,675 |
27 Dec 2023 | 158.65 | 158.70 | 150.20 | 152.81 | 140.91 | 32,671 |
22 Dec 2023 | 157.10 | 158.60 | 156.40 | 157.74 | 145.46 | 8,045 |
21 Dec 2023 | 152.50 | 156.30 | 151.70 | 154.86 | 142.80 | 17,478 |
20 Dec 2023 | 152.40 | 154.50 | 150.50 | 153.00 | 141.08 | 24,415 |
19 Dec 2023 | 152.10 | 152.70 | 148.40 | 151.50 | 139.70 | 28,721 |
18 Dec 2023 | 145.50 | 152.20 | 145.60 | 150.40 | 138.69 | 54,098 |
15 Dec 2023 | 142.95 | 146.20 | 142.40 | 145.16 | 133.86 | 104,615 |
14 Dec 2023 | 142.95 | 144.60 | 139.40 | 142.66 | 131.55 | 50,982 |
13 Dec 2023 | 141.70 | 144.50 | 137.90 | 140.78 | 129.82 | 67,044 |
12 Dec 2023 | 144.70 | 147.40 | 142.10 | 144.28 | 133.05 | 71,949 |
11 Dec 2023 | 155.55 | 156.10 | 146.39 | 147.95 | 136.42 | 81,528 |
08 Dec 2023 | 155.75 | 156.90 | 150.20 | 153.70 | 141.73 | 62,812 |
07 Dec 2023 | 165.20 | 166.40 | 152.50 | 155.75 | 143.62 | 116,618 |
06 Dec 2023 | 168.00 | 170.20 | 166.60 | 166.95 | 153.95 | 35,856 |
05 Dec 2023 | 162.05 | 170.60 | 161.10 | 167.41 | 154.37 | 20,799 |
04 Dec 2023 | 161.00 | 164.20 | 160.20 | 161.17 | 148.62 | 15,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |