Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 138.65 | 138.70 | 136.40 | 137.40 | 137.40 | 41,270 |
17 Apr 2024 | 137.00 | 140.30 | 137.30 | 138.78 | 138.78 | 15,971 |
16 Apr 2024 | 138.05 | 138.70 | 135.90 | 136.85 | 136.85 | 21,732 |
15 Apr 2024 | 140.00 | 140.90 | 138.80 | 139.72 | 139.72 | 21,655 |
12 Apr 2024 | 140.50 | 141.30 | 139.97 | 139.97 | 139.97 | 25,536 |
11 Apr 2024 | 138.95 | 140.20 | 138.30 | 138.77 | 138.77 | 23,283 |
10 Apr 2024 | 140.10 | 139.80 | 138.20 | 139.54 | 139.54 | 18,605 |
09 Apr 2024 | 141.10 | 141.10 | 139.90 | 140.29 | 140.29 | 45,825 |
08 Apr 2024 | 142.75 | 143.30 | 139.10 | 140.56 | 140.56 | 25,868 |
05 Apr 2024 | 137.20 | 141.70 | 136.60 | 140.89 | 140.89 | 33,869 |
04 Apr 2024 | 140.30 | 141.50 | 137.00 | 137.63 | 137.63 | 21,894 |
03 Apr 2024 | 138.65 | 140.70 | 139.00 | 140.38 | 140.38 | 49,867 |
02 Apr 2024 | 140.00 | 141.50 | 137.60 | 139.68 | 139.68 | 43,513 |
28 Mar 2024 | 139.15 | 140.00 | 138.48 | 139.46 | 139.46 | 31,415 |
27 Mar 2024 | 141.70 | 142.40 | 138.90 | 139.17 | 139.17 | 18,679 |
26 Mar 2024 | 140.70 | 141.90 | 139.90 | 140.45 | 140.45 | 24,428 |
25 Mar 2024 | 141.10 | 142.40 | 140.20 | 141.09 | 141.09 | 16,799 |
22 Mar 2024 | 139.05 | 142.10 | 138.50 | 141.16 | 141.16 | 74,623 |
21 Mar 2024 | 138.75 | 140.40 | 136.90 | 139.15 | 139.15 | 46,469 |
20 Mar 2024 | 138.75 | 138.30 | 137.30 | 137.77 | 137.77 | 39,282 |
19 Mar 2024 | 137.50 | 137.70 | 136.20 | 137.60 | 137.60 | 207,303 |
18 Mar 2024 | 136.80 | 137.40 | 135.20 | 136.52 | 136.52 | 52,041 |
15 Mar 2024 | 138.05 | 138.50 | 135.60 | 136.11 | 136.11 | 302,296 |
14 Mar 2024 | 139.45 | 138.50 | 135.80 | 137.30 | 137.30 | 334,126 |
13 Mar 2024 | 141.00 | 143.20 | 140.30 | 142.47 | 142.47 | 96,823 |
12 Mar 2024 | 141.00 | 142.75 | 140.20 | 140.63 | 140.63 | 5,727 |
11 Mar 2024 | 142.65 | 143.90 | 141.00 | 141.93 | 141.93 | 41,007 |
08 Mar 2024 | 146.15 | 147.00 | 143.70 | 146.34 | 146.34 | 296,870 |
07 Mar 2024 | 150.05 | 152.00 | 145.10 | 147.06 | 147.06 | 104,335 |
06 Mar 2024 | 148.60 | 151.01 | 144.70 | 150.43 | 150.43 | 35,618 |
05 Mar 2024 | 146.45 | 150.20 | 146.70 | 148.46 | 148.46 | 48,867 |
04 Mar 2024 | 145.00 | 147.31 | 144.80 | 147.06 | 147.06 | 76,699 |
01 Mar 2024 | 141.40 | 144.70 | 142.10 | 143.81 | 143.81 | 129,374 |
29 Feb 2024 | 141.10 | 143.30 | 140.28 | 142.42 | 142.42 | 51,709 |
28 Feb 2024 | 139.45 | 141.01 | 137.50 | 140.81 | 140.81 | 305,640 |
27 Feb 2024 | 134.95 | 140.80 | 134.30 | 139.01 | 139.01 | 97,994 |
26 Feb 2024 | 127.45 | 128.00 | 126.50 | 127.08 | 127.08 | 52,206 |
23 Feb 2024 | 127.15 | 126.80 | 126.00 | 126.61 | 126.61 | 16,410 |
22 Feb 2024 | 126.95 | 128.10 | 126.20 | 126.59 | 126.59 | 17,196 |
21 Feb 2024 | 128.20 | 128.19 | 125.30 | 126.20 | 126.20 | 18,463 |
20 Feb 2024 | 130.05 | 130.60 | 127.80 | 128.33 | 128.33 | 10,795 |
19 Feb 2024 | 130.95 | 132.10 | 130.47 | 130.68 | 130.68 | 7,494 |
16 Feb 2024 | 129.80 | 131.50 | 129.70 | 130.97 | 130.97 | 14,216 |
15 Feb 2024 | 128.70 | 129.79 | 128.20 | 129.18 | 129.18 | 8,762 |
14 Feb 2024 | 126.95 | 131.10 | 124.50 | 129.30 | 129.30 | 22,499 |
13 Feb 2024 | 129.80 | 129.50 | 126.40 | 126.89 | 126.89 | 13,277 |
12 Feb 2024 | 128.00 | 131.00 | 129.00 | 129.88 | 129.88 | 22,756 |
09 Feb 2024 | 129.80 | 130.30 | 128.20 | 130.09 | 130.09 | 81,364 |
08 Feb 2024 | 127.45 | 129.50 | 126.80 | 128.77 | 128.77 | 20,221 |
07 Feb 2024 | 131.25 | 131.20 | 127.89 | 129.21 | 129.21 | 7,032 |
06 Feb 2024 | 130.05 | 131.50 | 130.70 | 131.08 | 131.08 | 19,744 |
05 Feb 2024 | 132.30 | 132.10 | 129.10 | 130.12 | 130.12 | 21,566 |
02 Feb 2024 | 133.90 | 134.70 | 132.40 | 134.50 | 134.50 | 36,498 |
01 Feb 2024 | 131.75 | 133.80 | 131.70 | 133.24 | 133.24 | 1,630 |
31 Jan 2024 | 127.45 | 130.70 | 127.90 | 129.85 | 129.85 | 13,049 |
30 Jan 2024 | 129.50 | 130.80 | 128.60 | 129.69 | 129.69 | 259,988 |
29 Jan 2024 | 126.25 | 130.60 | 127.30 | 129.69 | 129.69 | 17,728 |
26 Jan 2024 | 129.20 | 129.20 | 126.50 | 127.82 | 127.82 | 106,009 |
25 Jan 2024 | 127.45 | 129.50 | 128.70 | 129.04 | 129.04 | 11,387 |
24 Jan 2024 | 128.40 | 128.90 | 127.90 | 128.57 | 128.57 | 6,287 |
23 Jan 2024 | 129.30 | 129.50 | 127.50 | 128.42 | 128.42 | 73,191 |
22 Jan 2024 | 129.50 | 130.00 | 128.40 | 129.49 | 129.49 | 20,395 |
19 Jan 2024 | 130.25 | 130.61 | 129.60 | 129.96 | 129.96 | 20,063 |
18 Jan 2024 | 130.05 | 130.02 | 128.40 | 129.54 | 129.54 | 29,453 |
17 Jan 2024 | 129.50 | 129.50 | 128.00 | 128.80 | 128.80 | 10,747 |
16 Jan 2024 | 127.45 | 130.40 | 127.40 | 129.98 | 129.98 | 88,113 |
15 Jan 2024 | 130.15 | 132.20 | 129.19 | 130.41 | 130.41 | 15,578 |
12 Jan 2024 | 128.60 | 130.60 | 128.99 | 130.51 | 130.51 | 40,482 |
11 Jan 2024 | 127.65 | 128.80 | 127.50 | 128.19 | 128.19 | 63,805 |
10 Jan 2024 | 126.85 | 127.60 | 126.60 | 127.13 | 127.13 | 24,789 |
09 Jan 2024 | 126.95 | 127.80 | 126.60 | 126.79 | 126.79 | 13,069 |
08 Jan 2024 | 126.25 | 127.10 | 125.60 | 126.65 | 126.65 | 65,229 |
05 Jan 2024 | 127.25 | 127.30 | 124.50 | 126.89 | 126.89 | 49,777 |
04 Jan 2024 | 125.50 | 128.10 | 126.10 | 127.58 | 127.58 | 30,461 |
03 Jan 2024 | 120.10 | 125.00 | 120.90 | 123.35 | 123.35 | 23,499 |
02 Jan 2024 | 118.95 | 121.00 | 120.00 | 120.52 | 120.52 | 35,017 |
29 Dec 2023 | 121.50 | 120.70 | 119.30 | 120.25 | 120.25 | 7,695 |
28 Dec 2023 | 121.20 | 121.30 | 120.40 | 120.58 | 120.58 | 13,019 |
27 Dec 2023 | 120.70 | 122.10 | 118.50 | 121.68 | 121.68 | 4,727 |
22 Dec 2023 | 119.45 | 120.30 | 118.90 | 119.64 | 119.64 | 125,602 |
21 Dec 2023 | 119.35 | 119.60 | 117.50 | 118.70 | 118.70 | 23,260 |
20 Dec 2023 | 120.00 | 120.60 | 119.10 | 120.08 | 120.08 | 68,085 |
19 Dec 2023 | 120.50 | 120.50 | 119.30 | 119.90 | 119.90 | 13,453 |
18 Dec 2023 | 117.50 | 120.50 | 118.30 | 120.11 | 120.11 | 43,870 |
15 Dec 2023 | 118.65 | 119.70 | 117.10 | 119.50 | 119.50 | 127,140 |
14 Dec 2023 | 119.45 | 121.40 | 117.90 | 119.57 | 119.57 | 131,721 |
13 Dec 2023 | 119.25 | 120.00 | 117.70 | 118.62 | 118.62 | 9,607 |
12 Dec 2023 | 122.75 | 122.80 | 119.40 | 120.52 | 120.52 | 22,819 |
12 Dec 2023 | 1.85 Dividend | |||||
11 Dec 2023 | 123.75 | 125.50 | 123.99 | 124.46 | 122.61 | 13,847 |
08 Dec 2023 | 121.00 | 123.70 | 120.50 | 123.20 | 121.37 | 26,316 |
07 Dec 2023 | 121.10 | 121.50 | 120.49 | 121.00 | 119.21 | 13,605 |
06 Dec 2023 | 124.20 | 124.20 | 120.80 | 121.12 | 119.32 | 155,780 |
05 Dec 2023 | 122.75 | 124.60 | 122.90 | 123.57 | 121.74 | 11,998 |
04 Dec 2023 | 126.05 | 126.10 | 122.50 | 124.55 | 122.70 | 13,331 |
01 Dec 2023 | 123.75 | 126.00 | 123.50 | 125.34 | 123.47 | 29,033 |
30 Nov 2023 | 124.00 | 125.40 | 123.59 | 125.21 | 123.34 | 25,438 |
29 Nov 2023 | 122.35 | 125.40 | 123.50 | 124.23 | 122.38 | 28,783 |
28 Nov 2023 | 122.95 | 124.40 | 122.50 | 123.92 | 122.08 | 167,538 |
27 Nov 2023 | 122.95 | 124.20 | 123.30 | 123.76 | 121.92 | 28,841 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |