Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 162.27 | 164.01 | 161.06 | 162.92 | 162.92 | 1,581,500 |
16 Apr 2024 | 166.41 | 166.72 | 164.08 | 164.21 | 164.21 | 974,800 |
15 Apr 2024 | 168.78 | 168.86 | 165.47 | 165.76 | 165.76 | 1,127,000 |
12 Apr 2024 | 166.00 | 168.99 | 165.87 | 166.81 | 166.81 | 1,711,200 |
11 Apr 2024 | 168.88 | 168.88 | 165.53 | 165.61 | 165.61 | 1,270,300 |
10 Apr 2024 | 167.72 | 170.00 | 167.08 | 169.75 | 169.75 | 1,288,100 |
09 Apr 2024 | 172.44 | 172.92 | 166.93 | 168.33 | 168.33 | 1,218,600 |
08 Apr 2024 | 173.31 | 173.59 | 172.00 | 172.36 | 172.36 | 1,004,400 |
05 Apr 2024 | 171.93 | 173.46 | 171.25 | 172.82 | 172.82 | 999,000 |
04 Apr 2024 | 174.05 | 174.57 | 170.39 | 171.23 | 171.23 | 1,242,300 |
03 Apr 2024 | 172.64 | 173.80 | 172.30 | 173.42 | 173.42 | 930,300 |
02 Apr 2024 | 173.01 | 173.77 | 171.93 | 172.54 | 172.54 | 1,503,100 |
01 Apr 2024 | 173.08 | 173.50 | 171.29 | 172.57 | 172.57 | 1,397,800 |
28 Mar 2024 | 172.03 | 173.47 | 171.10 | 173.01 | 173.01 | 1,735,800 |
27 Mar 2024 | 171.08 | 171.60 | 168.45 | 169.84 | 169.84 | 1,469,600 |
26 Mar 2024 | 169.37 | 171.61 | 169.13 | 170.81 | 170.81 | 1,704,600 |
25 Mar 2024 | 166.52 | 169.66 | 166.22 | 168.97 | 168.97 | 2,459,700 |
22 Mar 2024 | 163.00 | 165.57 | 162.50 | 165.25 | 165.25 | 1,572,500 |
21 Mar 2024 | 160.11 | 162.73 | 159.71 | 162.17 | 162.17 | 1,954,600 |
20 Mar 2024 | 162.11 | 162.86 | 160.52 | 161.17 | 161.17 | 1,548,400 |
19 Mar 2024 | 164.10 | 164.30 | 161.27 | 162.36 | 162.36 | 1,994,900 |
18 Mar 2024 | 161.33 | 163.33 | 160.83 | 163.01 | 163.01 | 1,525,800 |
15 Mar 2024 | 157.86 | 162.71 | 157.46 | 162.20 | 162.20 | 9,247,300 |
14 Mar 2024 | 159.76 | 160.56 | 158.12 | 159.38 | 159.38 | 1,596,700 |
13 Mar 2024 | 160.12 | 160.49 | 158.54 | 160.08 | 160.08 | 1,457,600 |
12 Mar 2024 | 160.00 | 160.70 | 158.02 | 159.60 | 159.60 | 1,798,600 |
11 Mar 2024 | 156.57 | 159.98 | 156.45 | 159.94 | 159.94 | 1,582,100 |
08 Mar 2024 | 156.17 | 157.43 | 155.59 | 156.92 | 156.92 | 1,145,300 |
07 Mar 2024 | 156.98 | 157.10 | 155.40 | 156.64 | 156.64 | 1,316,700 |
06 Mar 2024 | 156.41 | 157.21 | 154.76 | 157.04 | 157.04 | 1,804,100 |
05 Mar 2024 | 156.43 | 157.92 | 155.99 | 156.77 | 156.77 | 1,356,500 |
04 Mar 2024 | 154.32 | 156.45 | 153.87 | 156.38 | 156.38 | 1,661,800 |
01 Mar 2024 | 158.46 | 158.80 | 154.62 | 155.15 | 155.15 | 2,931,100 |
01 Mar 2024 | 0.92 Dividend | |||||
29 Feb 2024 | 160.89 | 160.89 | 158.30 | 159.52 | 158.60 | 2,637,200 |
28 Feb 2024 | 159.56 | 160.96 | 159.56 | 160.59 | 159.66 | 1,083,500 |
27 Feb 2024 | 159.44 | 160.17 | 158.26 | 159.54 | 158.62 | 1,270,600 |
26 Feb 2024 | 159.43 | 160.69 | 158.81 | 159.80 | 158.88 | 1,311,900 |
23 Feb 2024 | 160.16 | 161.20 | 158.87 | 159.13 | 158.21 | 1,636,300 |
22 Feb 2024 | 159.17 | 160.99 | 156.45 | 160.19 | 159.27 | 1,851,600 |
21 Feb 2024 | 160.30 | 161.11 | 158.18 | 159.17 | 158.25 | 1,977,700 |
20 Feb 2024 | 161.50 | 162.95 | 159.63 | 159.72 | 158.80 | 1,740,600 |
16 Feb 2024 | 162.00 | 164.43 | 161.50 | 161.78 | 160.85 | 1,777,700 |
15 Feb 2024 | 162.23 | 162.61 | 160.14 | 161.89 | 160.96 | 1,757,300 |
14 Feb 2024 | 159.17 | 161.76 | 157.95 | 161.39 | 160.46 | 1,467,600 |
13 Feb 2024 | 160.83 | 160.83 | 157.13 | 158.58 | 157.67 | 1,383,300 |
12 Feb 2024 | 160.79 | 160.99 | 158.91 | 159.32 | 158.40 | 1,196,300 |
09 Feb 2024 | 160.35 | 160.59 | 158.53 | 160.03 | 159.11 | 1,563,900 |
08 Feb 2024 | 163.00 | 168.05 | 159.95 | 161.75 | 160.82 | 3,791,900 |
07 Feb 2024 | 157.70 | 159.33 | 157.54 | 158.60 | 157.69 | 1,871,300 |
06 Feb 2024 | 156.45 | 157.85 | 156.02 | 157.35 | 156.44 | 965,300 |
05 Feb 2024 | 156.46 | 157.44 | 155.69 | 156.83 | 155.93 | 1,331,400 |
02 Feb 2024 | 156.99 | 158.20 | 156.62 | 157.37 | 156.46 | 1,088,300 |
01 Feb 2024 | 154.34 | 156.53 | 153.42 | 156.19 | 155.29 | 1,005,100 |
31 Jan 2024 | 156.85 | 157.29 | 154.99 | 155.25 | 154.35 | 1,349,800 |
30 Jan 2024 | 155.96 | 156.85 | 154.97 | 156.49 | 155.59 | 1,135,500 |
29 Jan 2024 | 157.28 | 158.12 | 155.73 | 156.06 | 155.16 | 1,277,000 |
26 Jan 2024 | 158.88 | 159.02 | 157.89 | 158.37 | 157.46 | 1,034,900 |
25 Jan 2024 | 158.39 | 159.36 | 156.93 | 159.06 | 158.14 | 1,253,300 |
24 Jan 2024 | 155.63 | 159.60 | 155.57 | 157.42 | 156.51 | 2,374,600 |
23 Jan 2024 | 155.39 | 156.79 | 153.84 | 154.11 | 153.22 | 1,140,700 |
22 Jan 2024 | 155.43 | 156.32 | 155.17 | 155.39 | 154.49 | 940,600 |
19 Jan 2024 | 155.00 | 156.52 | 154.13 | 154.88 | 153.99 | 1,989,700 |
18 Jan 2024 | 151.78 | 153.30 | 150.17 | 152.92 | 152.04 | 1,573,700 |
17 Jan 2024 | 151.56 | 153.88 | 150.97 | 152.55 | 151.67 | 1,615,300 |
16 Jan 2024 | 151.43 | 152.40 | 150.44 | 151.50 | 150.63 | 1,187,500 |
12 Jan 2024 | 151.00 | 151.20 | 148.86 | 151.03 | 150.16 | 1,115,400 |
11 Jan 2024 | 149.86 | 150.60 | 148.23 | 150.37 | 149.50 | 1,532,400 |
10 Jan 2024 | 151.05 | 152.00 | 149.91 | 150.31 | 149.44 | 1,335,100 |
09 Jan 2024 | 150.25 | 151.36 | 148.66 | 150.98 | 150.11 | 1,599,700 |
08 Jan 2024 | 149.94 | 150.79 | 148.58 | 149.38 | 148.52 | 2,398,600 |
05 Jan 2024 | 149.34 | 150.22 | 147.60 | 149.98 | 149.12 | 1,551,200 |
04 Jan 2024 | 147.08 | 151.46 | 147.08 | 148.50 | 147.64 | 3,176,500 |
03 Jan 2024 | 144.08 | 145.45 | 143.80 | 145.00 | 144.16 | 1,701,200 |
02 Jan 2024 | 140.33 | 143.91 | 140.33 | 143.81 | 142.98 | 2,263,600 |
29 Dec 2023 | 139.83 | 140.39 | 139.41 | 139.98 | 139.17 | 723,400 |
28 Dec 2023 | 138.07 | 139.87 | 138.07 | 139.82 | 139.01 | 900,500 |
27 Dec 2023 | 137.60 | 138.42 | 137.43 | 138.39 | 137.59 | 714,400 |
26 Dec 2023 | 137.40 | 138.69 | 137.07 | 138.08 | 137.28 | 704,800 |
22 Dec 2023 | 135.85 | 137.68 | 135.29 | 137.40 | 136.61 | 1,227,300 |
21 Dec 2023 | 135.70 | 135.92 | 134.17 | 135.40 | 134.62 | 1,511,800 |
20 Dec 2023 | 137.48 | 137.87 | 135.55 | 135.62 | 134.84 | 1,508,700 |
19 Dec 2023 | 138.75 | 138.87 | 137.68 | 138.25 | 137.45 | 1,738,300 |
18 Dec 2023 | 139.10 | 139.64 | 137.70 | 138.75 | 137.95 | 1,612,600 |
15 Dec 2023 | 138.11 | 141.95 | 138.00 | 139.06 | 138.26 | 3,198,700 |
14 Dec 2023 | 143.95 | 144.09 | 139.02 | 139.24 | 138.44 | 2,535,500 |
13 Dec 2023 | 143.74 | 144.56 | 143.06 | 144.35 | 143.52 | 1,397,500 |
12 Dec 2023 | 143.00 | 144.52 | 142.08 | 144.36 | 143.53 | 1,809,500 |
11 Dec 2023 | 140.99 | 144.99 | 140.00 | 143.07 | 142.24 | 2,447,900 |
08 Dec 2023 | 139.78 | 139.98 | 138.56 | 139.32 | 138.52 | 806,300 |
07 Dec 2023 | 138.82 | 139.90 | 138.02 | 139.02 | 138.22 | 1,685,800 |
06 Dec 2023 | 138.82 | 139.98 | 138.19 | 138.49 | 137.69 | 1,008,100 |
05 Dec 2023 | 138.70 | 139.68 | 137.48 | 138.68 | 137.88 | 1,504,400 |
04 Dec 2023 | 136.89 | 139.71 | 136.57 | 138.64 | 137.84 | 1,320,600 |
01 Dec 2023 | 136.94 | 138.00 | 136.53 | 137.68 | 136.89 | 1,033,500 |
30 Nov 2023 | 134.97 | 137.99 | 134.97 | 137.87 | 137.07 | 2,574,300 |
29 Nov 2023 | 135.46 | 136.35 | 134.60 | 135.49 | 134.71 | 1,041,400 |
29 Nov 2023 | 0.89 Dividend | |||||
28 Nov 2023 | 137.38 | 137.40 | 135.92 | 136.43 | 134.76 | 754,300 |
27 Nov 2023 | 136.45 | 137.82 | 136.28 | 137.47 | 135.79 | 1,167,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |