Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 137.80 | 139.20 | 137.45 | 138.00 | 138.00 | 116,590 |
24 Apr 2024 | 137.55 | 138.50 | 137.10 | 137.10 | 137.10 | 22,552 |
23 Apr 2024 | 137.15 | 137.15 | 135.75 | 136.85 | 136.85 | 48,436 |
22 Apr 2024 | 135.80 | 136.20 | 134.45 | 135.10 | 135.10 | 41,503 |
19 Apr 2024 | 132.30 | 134.29 | 132.30 | 133.32 | 133.32 | 31,095 |
18 Apr 2024 | 134.95 | 135.06 | 132.90 | 134.38 | 134.38 | 71,661 |
17 Apr 2024 | 135.85 | 136.80 | 134.98 | 135.02 | 135.02 | 24,040 |
16 Apr 2024 | 135.80 | 137.45 | 134.40 | 135.60 | 135.60 | 150,141 |
16 Apr 2024 | 0.85 Dividend | |||||
15 Apr 2024 | 139.70 | 141.22 | 139.25 | 140.25 | 139.40 | 15,655 |
12 Apr 2024 | 142.70 | 143.70 | 138.40 | 138.53 | 137.69 | 26,049 |
11 Apr 2024 | 140.25 | 142.96 | 140.15 | 140.65 | 139.80 | 348,645 |
10 Apr 2024 | 144.60 | 145.15 | 137.90 | 139.80 | 138.95 | 67,697 |
09 Apr 2024 | 140.40 | 143.55 | 140.40 | 143.38 | 142.51 | 194,675 |
08 Apr 2024 | 138.90 | 142.05 | 138.90 | 141.80 | 140.94 | 114,160 |
05 Apr 2024 | 137.20 | 140.17 | 137.20 | 140.17 | 139.32 | 38,382 |
04 Apr 2024 | 140.35 | 141.10 | 138.95 | 141.10 | 140.24 | 21,145 |
03 Apr 2024 | 140.80 | 140.80 | 139.00 | 139.25 | 138.41 | 263,877 |
02 Apr 2024 | 142.90 | 143.65 | 139.95 | 140.60 | 139.75 | 60,130 |
28 Mar 2024 | 144.35 | 146.20 | 143.25 | 144.02 | 143.15 | 62,256 |
27 Mar 2024 | 144.80 | 145.23 | 142.34 | 144.16 | 143.29 | 13,106 |
26 Mar 2024 | 139.70 | 143.05 | 139.65 | 142.32 | 141.46 | 17,700 |
25 Mar 2024 | 141.55 | 141.60 | 137.75 | 138.55 | 137.71 | 134,210 |
22 Mar 2024 | 147.45 | 147.45 | 141.95 | 141.95 | 141.09 | 125,619 |
21 Mar 2024 | 147.10 | 148.18 | 145.55 | 147.50 | 146.61 | 36,972 |
20 Mar 2024 | 142.45 | 144.10 | 140.00 | 141.93 | 141.07 | 23,244 |
19 Mar 2024 | 142.75 | 143.10 | 141.60 | 142.70 | 141.84 | 9,762 |
18 Mar 2024 | 144.35 | 144.35 | 142.80 | 143.75 | 142.88 | 65,581 |
15 Mar 2024 | 145.10 | 146.15 | 143.20 | 143.78 | 142.91 | 17,657 |
14 Mar 2024 | 148.80 | 148.80 | 145.70 | 145.85 | 144.97 | 24,911 |
13 Mar 2024 | 147.50 | 149.00 | 146.95 | 148.62 | 147.72 | 67,958 |
12 Mar 2024 | 147.70 | 147.90 | 145.10 | 147.05 | 146.16 | 40,398 |
11 Mar 2024 | 149.25 | 150.00 | 145.15 | 145.90 | 145.02 | 32,193 |
08 Mar 2024 | 149.35 | 151.25 | 148.55 | 150.97 | 150.06 | 188,449 |
07 Mar 2024 | 146.35 | 149.45 | 144.55 | 149.25 | 148.35 | 121,220 |
06 Mar 2024 | 143.85 | 146.60 | 143.85 | 145.25 | 144.37 | 25,118 |
05 Mar 2024 | 143.45 | 144.65 | 142.25 | 143.95 | 143.08 | 32,325 |
04 Mar 2024 | 141.25 | 144.10 | 139.75 | 143.98 | 143.10 | 43,080 |
01 Mar 2024 | 140.00 | 143.00 | 138.20 | 142.75 | 141.88 | 29,740 |
29 Feb 2024 | 142.40 | 143.20 | 138.10 | 139.59 | 138.74 | 68,946 |
28 Feb 2024 | 143.55 | 144.45 | 142.16 | 142.89 | 142.02 | 13,998 |
27 Feb 2024 | 140.00 | 147.50 | 139.00 | 145.48 | 144.60 | 86,657 |
26 Feb 2024 | 146.95 | 149.55 | 146.60 | 148.34 | 147.44 | 251,520 |
23 Feb 2024 | 147.40 | 147.80 | 145.30 | 146.62 | 145.73 | 72,946 |
22 Feb 2024 | 145.90 | 147.45 | 144.85 | 146.75 | 145.86 | 57,523 |
21 Feb 2024 | 145.00 | 145.70 | 142.90 | 143.93 | 143.05 | 51,910 |
20 Feb 2024 | 144.70 | 146.15 | 143.80 | 145.75 | 144.87 | 42,660 |
19 Feb 2024 | 142.35 | 144.95 | 142.15 | 142.45 | 141.59 | 6,715 |
16 Feb 2024 | 142.70 | 144.90 | 142.65 | 144.65 | 143.77 | 82,381 |
15 Feb 2024 | 140.30 | 142.65 | 139.80 | 142.65 | 141.79 | 12,076 |
14 Feb 2024 | 138.00 | 139.77 | 136.90 | 139.18 | 138.34 | 37,232 |
13 Feb 2024 | 138.95 | 139.30 | 135.30 | 137.30 | 136.47 | 79,629 |
12 Feb 2024 | 139.50 | 139.95 | 137.90 | 138.56 | 137.72 | 26,103 |
09 Feb 2024 | 136.65 | 139.70 | 136.05 | 138.50 | 137.66 | 136,723 |
08 Feb 2024 | 136.75 | 137.90 | 135.25 | 136.86 | 136.03 | 22,925 |
07 Feb 2024 | 135.30 | 136.10 | 133.20 | 135.67 | 134.84 | 26,739 |
06 Feb 2024 | 136.60 | 137.25 | 134.45 | 136.72 | 135.89 | 7,455 |
05 Feb 2024 | 136.10 | 136.60 | 134.85 | 136.20 | 135.37 | 27,907 |
02 Feb 2024 | 138.00 | 138.00 | 133.90 | 137.79 | 136.95 | 16,914 |
01 Feb 2024 | 135.05 | 141.35 | 135.05 | 138.96 | 138.12 | 150,082 |
31 Jan 2024 | 133.45 | 134.00 | 131.15 | 132.85 | 132.04 | 41,153 |
30 Jan 2024 | 136.20 | 136.20 | 134.50 | 134.55 | 133.73 | 43,217 |
29 Jan 2024 | 133.20 | 134.85 | 131.55 | 134.85 | 134.03 | 27,305 |
26 Jan 2024 | 130.30 | 134.10 | 130.30 | 133.90 | 133.09 | 27,688 |
25 Jan 2024 | 131.55 | 131.84 | 129.20 | 131.45 | 130.65 | 5,863 |
24 Jan 2024 | 132.25 | 132.35 | 131.05 | 131.86 | 131.06 | 21,454 |
23 Jan 2024 | 134.15 | 134.15 | 130.19 | 130.95 | 130.15 | 28,607 |
22 Jan 2024 | 132.30 | 133.60 | 130.75 | 133.34 | 132.53 | 146,436 |
19 Jan 2024 | 131.95 | 132.62 | 130.59 | 131.46 | 130.67 | 65,570 |
18 Jan 2024 | 128.50 | 131.20 | 128.30 | 130.40 | 129.61 | 23,438 |
17 Jan 2024 | 125.05 | 129.05 | 124.80 | 127.73 | 126.96 | 126,720 |
16 Jan 2024 | 125.80 | 126.90 | 125.00 | 126.80 | 126.03 | 23,948 |
15 Jan 2024 | 127.90 | 129.05 | 126.80 | 127.50 | 126.73 | 66,881 |
12 Jan 2024 | 131.90 | 132.50 | 128.25 | 129.40 | 128.62 | 46,166 |
11 Jan 2024 | 131.60 | 132.15 | 130.15 | 130.70 | 129.91 | 67,025 |
10 Jan 2024 | 130.65 | 131.15 | 129.35 | 131.00 | 130.21 | 33,526 |
09 Jan 2024 | 130.55 | 131.25 | 128.18 | 129.95 | 129.16 | 24,565 |
08 Jan 2024 | 129.30 | 130.35 | 127.55 | 128.71 | 127.93 | 20,871 |
05 Jan 2024 | 127.30 | 128.70 | 126.70 | 128.55 | 127.77 | 56,769 |
04 Jan 2024 | 130.70 | 131.50 | 128.20 | 128.75 | 127.97 | 20,863 |
03 Jan 2024 | 135.95 | 135.95 | 128.55 | 130.75 | 129.96 | 27,421 |
02 Jan 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 134.78 | - |
29 Dec 2023 | 135.50 | 136.29 | 135.00 | 135.60 | 134.78 | 9,535 |
28 Dec 2023 | 137.20 | 137.20 | 135.50 | 136.65 | 135.82 | 12,459 |
27 Dec 2023 | 137.25 | 137.90 | 134.90 | 137.75 | 136.92 | 21,546 |
22 Dec 2023 | 134.25 | 136.95 | 134.25 | 136.55 | 135.72 | 20,387 |
21 Dec 2023 | 135.70 | 136.65 | 134.90 | 135.52 | 134.70 | 27,243 |
20 Dec 2023 | 135.15 | 137.05 | 135.05 | 137.05 | 136.22 | 137,437 |
19 Dec 2023 | 134.10 | 136.75 | 134.10 | 135.91 | 135.09 | 24,149 |
18 Dec 2023 | 134.50 | 137.60 | 133.75 | 134.69 | 133.88 | 86,804 |
15 Dec 2023 | 137.70 | 139.10 | 135.60 | 137.60 | 136.77 | 82,610 |
14 Dec 2023 | 130.65 | 137.50 | 129.55 | 136.05 | 135.23 | 168,161 |
13 Dec 2023 | 121.00 | 124.00 | 121.00 | 124.00 | 123.25 | 45,349 |
12 Dec 2023 | 120.20 | 122.30 | 120.20 | 120.55 | 119.82 | 43,738 |
11 Dec 2023 | 120.15 | 121.35 | 119.00 | 120.00 | 119.27 | 26,822 |
08 Dec 2023 | 118.35 | 121.10 | 117.95 | 119.85 | 119.12 | 18,217 |
07 Dec 2023 | 117.25 | 118.10 | 116.40 | 117.15 | 116.44 | 35,110 |
06 Dec 2023 | 115.05 | 118.05 | 115.05 | 117.60 | 116.89 | 70,707 |
05 Dec 2023 | 115.25 | 118.25 | 115.25 | 116.00 | 115.30 | 258,249 |
04 Dec 2023 | 119.60 | 120.55 | 117.15 | 117.80 | 117.09 | 29,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |