Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 122.45 | 124.50 | 120.20 | 123.65 | 123.65 | 11,093 |
02 May 2024 | 123.53 | 122.56 | 121.05 | 119.30 | 119.30 | 521,547 |
01 May 2024 | 125.50 | 125.50 | 125.50 | 125.45 | 125.45 | 4,902 |
30 Apr 2024 | 129.40 | 130.60 | 125.30 | 125.45 | 125.45 | 425,351 |
29 Apr 2024 | 132.00 | 129.75 | 126.60 | 127.63 | 127.63 | 36,420 |
29 Apr 2024 | 2.15 Dividend | |||||
26 Apr 2024 | 134.05 | 136.85 | 127.05 | 130.25 | 128.10 | 243,799 |
25 Apr 2024 | 135.00 | 140.60 | 125.00 | 136.10 | 133.85 | 394,861 |
24 Apr 2024 | 137.00 | 139.50 | 132.70 | 137.68 | 135.40 | 186,521 |
23 Apr 2024 | 133.52 | 134.50 | 130.85 | 133.68 | 131.47 | 128,220 |
22 Apr 2024 | 133.30 | 134.35 | 130.90 | 131.68 | 129.50 | 258,984 |
19 Apr 2024 | 138.00 | 139.40 | 133.25 | 133.15 | 130.95 | 108,208 |
18 Apr 2024 | 142.35 | 143.25 | 137.40 | 138.93 | 136.63 | 167,229 |
17 Apr 2024 | 141.00 | 146.15 | 140.10 | 142.15 | 139.80 | 230,556 |
16 Apr 2024 | 141.00 | 143.95 | 137.30 | 143.45 | 141.08 | 113,848 |
15 Apr 2024 | 142.00 | 144.80 | 141.20 | 142.05 | 139.71 | 997,121 |
12 Apr 2024 | 146.52 | 148.45 | 142.90 | 144.00 | 141.62 | 157,429 |
11 Apr 2024 | 146.52 | 147.10 | 142.20 | 143.35 | 140.98 | 251,167 |
10 Apr 2024 | 149.05 | 148.90 | 142.85 | 145.77 | 143.37 | 278,617 |
09 Apr 2024 | 152.00 | 152.65 | 144.60 | 145.68 | 143.27 | 133,719 |
08 Apr 2024 | 152.00 | 153.15 | 150.40 | 152.00 | 149.49 | 85,926 |
05 Apr 2024 | 147.68 | 152.80 | 146.80 | 151.30 | 148.80 | 207,313 |
04 Apr 2024 | 153.52 | 153.25 | 148.20 | 152.25 | 149.74 | 376,908 |
03 Apr 2024 | 145.15 | 151.20 | 144.35 | 150.15 | 147.67 | 236,726 |
02 Apr 2024 | 144.77 | 148.90 | 141.00 | 144.68 | 142.29 | 198,437 |
28 Mar 2024 | 143.00 | 145.15 | 140.40 | 141.00 | 138.67 | 128,077 |
27 Mar 2024 | 147.52 | 148.45 | 143.46 | 143.88 | 141.50 | 214,560 |
26 Mar 2024 | 143.00 | 148.60 | 141.00 | 148.10 | 145.66 | 49,589 |
25 Mar 2024 | 147.25 | 147.25 | 141.30 | 142.63 | 140.27 | 121,685 |
22 Mar 2024 | 149.00 | 147.75 | 145.70 | 146.20 | 143.79 | 337,680 |
21 Mar 2024 | 144.15 | 149.15 | 142.90 | 148.15 | 145.70 | 223,881 |
20 Mar 2024 | 142.00 | 142.25 | 138.30 | 138.82 | 136.53 | 89,459 |
19 Mar 2024 | 141.73 | 145.35 | 139.45 | 140.73 | 138.40 | 132,090 |
18 Mar 2024 | 142.30 | 145.85 | 139.60 | 142.82 | 140.47 | 164,169 |
15 Mar 2024 | 142.00 | 142.55 | 139.35 | 141.35 | 139.02 | 205,577 |
14 Mar 2024 | 143.25 | 144.00 | 138.50 | 139.93 | 137.62 | 125,052 |
13 Mar 2024 | 147.77 | 148.85 | 139.50 | 140.73 | 138.40 | 720,916 |
12 Mar 2024 | 137.77 | 144.65 | 135.15 | 143.30 | 140.93 | 544,758 |
11 Mar 2024 | 143.45 | 143.40 | 128.55 | 135.52 | 133.29 | 319,214 |
08 Mar 2024 | 171.77 | 174.95 | 149.20 | 150.45 | 147.97 | 363,556 |
07 Mar 2024 | 170.63 | 178.02 | 168.75 | 176.77 | 173.86 | 452,192 |
06 Mar 2024 | 168.00 | 170.70 | 166.05 | 170.00 | 167.19 | 43,942 |
05 Mar 2024 | 173.77 | 174.40 | 165.55 | 167.30 | 164.54 | 72,810 |
04 Mar 2024 | 169.82 | 174.40 | 169.45 | 172.93 | 170.07 | 197,811 |
01 Mar 2024 | 170.00 | 171.00 | 165.50 | 168.52 | 165.74 | 236,968 |
29 Feb 2024 | 166.25 | 168.35 | 163.95 | 167.73 | 164.96 | 102,028 |
28 Feb 2024 | 165.57 | 168.45 | 162.85 | 165.52 | 162.79 | 462,668 |
27 Feb 2024 | 163.00 | 167.95 | 162.10 | 167.63 | 164.86 | 217,923 |
26 Feb 2024 | 154.10 | 163.41 | 152.50 | 162.82 | 160.14 | 395,282 |
23 Feb 2024 | 164.30 | 166.20 | 153.10 | 153.35 | 150.82 | 166,152 |
22 Feb 2024 | 175.00 | 182.60 | 161.90 | 161.88 | 159.20 | 297,554 |
21 Feb 2024 | 154.35 | 156.80 | 152.25 | 156.40 | 153.82 | 55,241 |
20 Feb 2024 | 156.63 | 159.55 | 151.70 | 152.30 | 149.79 | 157,976 |
19 Feb 2024 | 161.77 | 162.90 | 158.55 | 159.45 | 156.82 | 139,610 |
16 Feb 2024 | 159.88 | 163.60 | 155.40 | 161.30 | 158.64 | 233,980 |
15 Feb 2024 | 158.40 | 158.05 | 153.70 | 155.40 | 152.83 | 64,854 |
14 Feb 2024 | 152.63 | 155.25 | 151.70 | 154.05 | 151.51 | 112,512 |
13 Feb 2024 | 156.63 | 159.65 | 147.00 | 151.77 | 149.27 | 419,062 |
12 Feb 2024 | 159.88 | 160.90 | 156.35 | 158.30 | 155.69 | 48,947 |
09 Feb 2024 | 154.00 | 160.10 | 152.20 | 158.73 | 156.10 | 141,617 |
08 Feb 2024 | 150.52 | 153.65 | 148.30 | 153.00 | 150.47 | 131,487 |
07 Feb 2024 | 148.00 | 150.00 | 147.00 | 148.88 | 146.42 | 99,497 |
06 Feb 2024 | 147.52 | 152.05 | 144.45 | 148.40 | 145.95 | 84,491 |
05 Feb 2024 | 143.00 | 145.60 | 141.65 | 144.88 | 142.48 | 101,162 |
02 Feb 2024 | 142.00 | 143.70 | 139.75 | 143.15 | 140.79 | 80,782 |
01 Feb 2024 | 139.00 | 142.15 | 138.93 | 140.82 | 138.50 | 52,958 |
31 Jan 2024 | 140.00 | 143.25 | 138.75 | 139.82 | 137.52 | 104,509 |
30 Jan 2024 | 142.00 | 143.10 | 140.70 | 141.93 | 139.58 | 49,501 |
29 Jan 2024 | 142.15 | 143.70 | 139.60 | 140.82 | 138.50 | 179,680 |
26 Jan 2024 | 147.00 | 149.75 | 142.20 | 143.20 | 140.84 | 160,742 |
25 Jan 2024 | 147.52 | 149.60 | 145.40 | 149.73 | 147.25 | 43,921 |
24 Jan 2024 | 145.10 | 150.05 | 142.90 | 148.00 | 145.56 | 84,385 |
23 Jan 2024 | 147.00 | 147.30 | 141.75 | 143.35 | 140.98 | 168,180 |
22 Jan 2024 | 145.20 | 148.90 | 145.00 | 146.45 | 144.03 | 84,166 |
19 Jan 2024 | 145.00 | 146.55 | 141.95 | 143.20 | 140.84 | 76,518 |
18 Jan 2024 | 134.30 | 142.85 | 132.30 | 141.73 | 139.39 | 167,207 |
17 Jan 2024 | 125.68 | 134.00 | 127.70 | 132.35 | 130.17 | 101,583 |
16 Jan 2024 | 128.25 | 129.40 | 125.35 | 127.68 | 125.57 | 548,614 |
15 Jan 2024 | 128.65 | 129.70 | 127.85 | 128.68 | 126.55 | 66,317 |
12 Jan 2024 | 128.00 | 130.45 | 127.70 | 128.77 | 126.65 | 120,959 |
11 Jan 2024 | 129.30 | 130.15 | 127.40 | 128.25 | 126.13 | 63,124 |
10 Jan 2024 | 128.25 | 131.70 | 125.90 | 127.53 | 125.42 | 174,304 |
09 Jan 2024 | 130.52 | 131.40 | 126.60 | 130.82 | 128.67 | 305,715 |
08 Jan 2024 | 126.57 | 129.75 | 125.85 | 128.63 | 126.50 | 193,287 |
05 Jan 2024 | 123.78 | 129.10 | 125.40 | 128.10 | 125.99 | 132,608 |
04 Jan 2024 | 128.40 | 131.40 | 123.15 | 126.82 | 124.73 | 551,733 |
03 Jan 2024 | 134.20 | 136.40 | 129.40 | 130.10 | 127.95 | 357,165 |
02 Jan 2024 | 135.88 | 139.95 | 134.25 | 134.82 | 132.60 | 201,052 |
29 Dec 2023 | 137.52 | 139.15 | 136.40 | 137.00 | 134.74 | 43,036 |
28 Dec 2023 | 138.20 | 139.80 | 138.15 | 139.20 | 136.90 | 60,053 |
27 Dec 2023 | 138.10 | 140.00 | 138.20 | 138.77 | 136.48 | 335,207 |
22 Dec 2023 | 136.52 | 138.20 | 135.20 | 136.40 | 134.15 | 148,708 |
21 Dec 2023 | 134.00 | 137.10 | 134.30 | 136.45 | 134.20 | 162,223 |
20 Dec 2023 | 138.00 | 138.60 | 134.70 | 135.73 | 133.48 | 108,843 |
19 Dec 2023 | 138.00 | 139.15 | 136.15 | 137.45 | 135.18 | 197,858 |
18 Dec 2023 | 139.77 | 141.70 | 136.99 | 137.63 | 135.35 | 332,350 |
15 Dec 2023 | 137.00 | 141.05 | 137.15 | 139.88 | 137.57 | 116,336 |
14 Dec 2023 | 140.00 | 140.70 | 135.75 | 137.40 | 135.13 | 243,961 |
13 Dec 2023 | 136.57 | 139.45 | 135.75 | 138.68 | 136.39 | 876,389 |
12 Dec 2023 | 136.52 | 137.95 | 134.65 | 136.35 | 134.10 | 81,422 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |