Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 153.88 | 153.88 | 153.48 | 153.48 | 153.48 | 515 |
01 May 2024 | 149.00 | 151.02 | 149.00 | 151.02 | 151.02 | 1,000 |
30 Apr 2024 | 150.16 | 151.00 | 150.16 | 151.00 | 151.00 | 2,100 |
29 Apr 2024 | 146.25 | 152.66 | 146.25 | 146.25 | 146.25 | 20,000 |
26 Apr 2024 | 148.32 | 150.78 | 142.65 | 145.10 | 145.10 | 55,900 |
25 Apr 2024 | 150.85 | 150.85 | 146.05 | 146.05 | 146.05 | 9,300 |
24 Apr 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 400 |
23 Apr 2024 | 140.06 | 143.40 | 139.51 | 140.30 | 140.30 | 1,500 |
22 Apr 2024 | 138.25 | 140.47 | 136.35 | 138.73 | 138.73 | 3,700 |
19 Apr 2024 | 135.63 | 136.20 | 133.20 | 136.20 | 136.20 | 1,700 |
18 Apr 2024 | 138.06 | 138.24 | 133.20 | 138.24 | 138.24 | 800 |
17 Apr 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 600 |
16 Apr 2024 | 138.80 | 138.80 | 135.30 | 135.31 | 135.31 | 1,100 |
15 Apr 2024 | 137.20 | 137.20 | 135.94 | 135.94 | 135.94 | 800 |
12 Apr 2024 | 136.75 | 138.88 | 136.32 | 138.88 | 138.88 | 1,000 |
11 Apr 2024 | 138.25 | 139.85 | 136.50 | 136.50 | 136.50 | 1,700 |
10 Apr 2024 | 134.20 | 136.25 | 134.20 | 136.25 | 136.25 | 700 |
09 Apr 2024 | 133.91 | 137.10 | 133.91 | 134.76 | 134.76 | 1,300 |
08 Apr 2024 | 128.65 | 136.64 | 128.65 | 136.64 | 136.64 | 1,500 |
05 Apr 2024 | 133.40 | 133.40 | 133.22 | 133.22 | 133.22 | 1,100 |
04 Apr 2024 | 136.00 | 137.35 | 136.00 | 137.35 | 137.35 | 700 |
03 Apr 2024 | 134.64 | 134.64 | 129.71 | 131.76 | 131.76 | 1,500 |
02 Apr 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | 600 |
01 Apr 2024 | 129.54 | 135.84 | 129.54 | 135.80 | 135.80 | 1,500 |
28 Mar 2024 | 135.90 | 136.96 | 133.98 | 136.96 | 136.96 | 2,900 |
27 Mar 2024 | 133.00 | 135.08 | 133.00 | 134.70 | 134.70 | 2,900 |
26 Mar 2024 | 130.25 | 130.55 | 129.50 | 130.55 | 130.55 | 2,400 |
25 Mar 2024 | 133.36 | 133.42 | 133.22 | 133.22 | 133.22 | 1,400 |
22 Mar 2024 | 134.50 | 134.50 | 132.37 | 132.37 | 132.37 | 1,300 |
21 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 700 |
20 Mar 2024 | 129.50 | 130.99 | 129.50 | 130.99 | 130.99 | 1,800 |
19 Mar 2024 | 127.30 | 129.94 | 127.30 | 129.94 | 129.94 | 800 |
18 Mar 2024 | 133.08 | 133.08 | 130.91 | 130.91 | 130.91 | 800 |
15 Mar 2024 | 134.85 | 134.85 | 131.42 | 131.42 | 131.42 | 1,000 |
14 Mar 2024 | 135.90 | 135.90 | 131.88 | 134.13 | 134.13 | 1,100 |
13 Mar 2024 | 133.53 | 136.40 | 133.53 | 136.40 | 136.40 | 500 |
12 Mar 2024 | 136.06 | 136.06 | 133.32 | 133.32 | 133.32 | 2,200 |
11 Mar 2024 | 133.16 | 134.25 | 132.50 | 133.38 | 133.38 | 1,800 |
08 Mar 2024 | 133.40 | 133.40 | 131.13 | 131.13 | 131.13 | 1,400 |
07 Mar 2024 | 133.45 | 133.45 | 128.78 | 129.25 | 129.25 | 1,000 |
06 Mar 2024 | 130.35 | 130.35 | 128.90 | 128.90 | 128.90 | 900 |
05 Mar 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,700 |
04 Mar 2024 | 128.59 | 129.65 | 127.00 | 129.65 | 129.65 | 1,500 |
01 Mar 2024 | 127.38 | 130.00 | 126.25 | 130.00 | 130.00 | 5,200 |
29 Feb 2024 | 126.93 | 126.93 | 126.63 | 126.63 | 126.63 | 7,300 |
28 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 900 |
27 Feb 2024 | 127.75 | 131.00 | 127.75 | 131.00 | 131.00 | 1,000 |
26 Feb 2024 | 133.10 | 133.10 | 129.99 | 129.99 | 129.99 | 1,200 |
23 Feb 2024 | 126.50 | 129.71 | 126.50 | 129.15 | 129.15 | 4,500 |
22 Feb 2024 | 125.93 | 127.34 | 123.91 | 126.47 | 126.47 | 2,400 |
22 Feb 2024 | 1.971 Dividend | |||||
21 Feb 2024 | 127.38 | 129.60 | 127.00 | 127.00 | 125.03 | 3,200 |
20 Feb 2024 | 129.78 | 129.90 | 128.12 | 128.50 | 126.51 | 1,800 |
16 Feb 2024 | 126.42 | 127.38 | 126.42 | 127.38 | 125.40 | 1,300 |
15 Feb 2024 | 126.16 | 126.40 | 120.91 | 124.00 | 122.08 | 2,200 |
14 Feb 2024 | 124.58 | 124.84 | 119.00 | 121.80 | 119.91 | 11,600 |
13 Feb 2024 | 120.74 | 123.56 | 118.16 | 123.50 | 121.58 | 76,600 |
12 Feb 2024 | 122.80 | 122.85 | 120.50 | 120.66 | 118.79 | 1,800 |
09 Feb 2024 | 121.75 | 124.50 | 121.75 | 123.50 | 121.58 | 1,600 |
08 Feb 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 123.06 | 2,300 |
07 Feb 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 131.27 | 2,900 |
06 Feb 2024 | 132.94 | 133.84 | 131.63 | 133.84 | 131.76 | 1,200 |
05 Feb 2024 | 131.68 | 131.80 | 128.04 | 128.04 | 126.05 | 1,200 |
02 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 129.85 | 500 |
01 Feb 2024 | 131.66 | 133.36 | 131.66 | 132.12 | 130.07 | 1,100 |
31 Jan 2024 | 135.72 | 135.72 | 132.40 | 132.40 | 130.35 | 1,200 |
30 Jan 2024 | 136.59 | 136.59 | 131.25 | 131.25 | 129.21 | 800 |
29 Jan 2024 | 135.34 | 135.70 | 132.40 | 132.48 | 130.42 | 1,300 |
26 Jan 2024 | 135.90 | 137.34 | 131.30 | 131.75 | 129.71 | 4,000 |
25 Jan 2024 | 130.30 | 132.04 | 130.30 | 132.04 | 129.99 | 800 |
24 Jan 2024 | 134.34 | 134.34 | 131.92 | 131.92 | 129.87 | 1,000 |
23 Jan 2024 | 133.34 | 134.90 | 131.70 | 134.90 | 132.81 | 1,300 |
22 Jan 2024 | 135.26 | 136.34 | 135.26 | 136.28 | 134.16 | 2,100 |
19 Jan 2024 | 134.46 | 134.46 | 131.80 | 131.80 | 129.75 | 1,100 |
18 Jan 2024 | 135.42 | 135.42 | 131.62 | 132.25 | 130.20 | 3,100 |
17 Jan 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 131.92 | 1,400 |
16 Jan 2024 | 134.95 | 136.58 | 132.96 | 132.96 | 130.90 | 3,800 |
12 Jan 2024 | 139.85 | 139.85 | 139.76 | 139.76 | 137.59 | 1,100 |
11 Jan 2024 | 139.20 | 139.68 | 137.02 | 137.02 | 134.89 | 2,000 |
10 Jan 2024 | 139.05 | 139.10 | 137.22 | 137.22 | 135.09 | 2,200 |
09 Jan 2024 | 135.25 | 140.00 | 135.25 | 139.56 | 137.39 | 1,200 |
08 Jan 2024 | 139.34 | 139.84 | 136.04 | 139.50 | 137.34 | 5,300 |
05 Jan 2024 | 137.26 | 139.84 | 135.66 | 135.66 | 133.55 | 2,200 |
04 Jan 2024 | 139.12 | 139.40 | 137.05 | 137.05 | 134.92 | 800 |
03 Jan 2024 | 138.84 | 138.84 | 138.25 | 138.46 | 136.31 | 3,200 |
02 Jan 2024 | 136.08 | 136.49 | 132.81 | 132.81 | 130.75 | 6,700 |
29 Dec 2023 | 137.34 | 137.34 | 134.35 | 134.45 | 132.36 | 2,700 |
28 Dec 2023 | 132.55 | 136.32 | 132.50 | 136.32 | 134.20 | 2,100 |
27 Dec 2023 | 129.45 | 134.85 | 129.45 | 133.10 | 131.03 | 1,500 |
26 Dec 2023 | 134.84 | 134.84 | 130.11 | 134.40 | 132.31 | 2,300 |
22 Dec 2023 | 134.85 | 134.85 | 127.30 | 130.90 | 128.87 | 5,800 |
21 Dec 2023 | 131.12 | 133.25 | 127.78 | 130.50 | 128.47 | 4,100 |
20 Dec 2023 | 131.25 | 131.25 | 131.13 | 131.13 | 129.09 | 1,000 |
19 Dec 2023 | 132.88 | 132.88 | 132.88 | 132.88 | 130.82 | 900 |
18 Dec 2023 | 132.04 | 133.34 | 128.00 | 128.00 | 126.01 | 4,200 |
15 Dec 2023 | 128.52 | 131.28 | 126.66 | 131.28 | 129.24 | 4,100 |
14 Dec 2023 | 130.80 | 134.84 | 129.91 | 132.50 | 130.44 | 3,400 |
13 Dec 2023 | 129.00 | 131.56 | 129.00 | 129.26 | 127.25 | 1,500 |
12 Dec 2023 | 131.50 | 131.50 | 126.42 | 126.48 | 124.52 | 1,400 |
11 Dec 2023 | 125.94 | 129.34 | 125.20 | 125.20 | 123.26 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |