Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 138.90 | 140.75 | 138.80 | 140.50 | 140.50 | 215,266 |
25 Apr 2024 | 139.70 | 139.85 | 138.25 | 139.05 | 139.05 | 288,800 |
24 Apr 2024 | 137.60 | 139.75 | 137.45 | 138.60 | 138.60 | 290,544 |
23 Apr 2024 | 137.00 | 138.80 | 136.80 | 137.60 | 137.60 | 288,391 |
22 Apr 2024 | 136.50 | 137.45 | 136.40 | 136.40 | 136.40 | 230,757 |
19 Apr 2024 | 135.60 | 137.10 | 135.10 | 135.80 | 135.80 | 276,848 |
19 Apr 2024 | 1 Dividend | |||||
18 Apr 2024 | 134.50 | 135.95 | 134.35 | 135.60 | 134.60 | 323,586 |
17 Apr 2024 | 133.80 | 136.60 | 133.55 | 133.95 | 132.96 | 268,590 |
16 Apr 2024 | 135.00 | 135.20 | 132.80 | 133.85 | 132.86 | 504,524 |
15 Apr 2024 | 131.30 | 132.70 | 130.80 | 132.40 | 131.42 | 323,146 |
12 Apr 2024 | 131.20 | 132.20 | 130.65 | 131.15 | 130.18 | 261,606 |
11 Apr 2024 | 129.35 | 131.25 | 129.35 | 130.80 | 129.84 | 292,930 |
10 Apr 2024 | 129.25 | 130.40 | 128.90 | 129.45 | 128.50 | 191,374 |
09 Apr 2024 | 129.30 | 129.60 | 128.55 | 129.20 | 128.25 | 168,673 |
08 Apr 2024 | 129.95 | 130.25 | 129.10 | 129.65 | 128.69 | 217,079 |
05 Apr 2024 | 130.25 | 131.05 | 130.00 | 130.35 | 129.39 | 169,609 |
04 Apr 2024 | 129.75 | 131.10 | 129.45 | 130.90 | 129.93 | 165,599 |
03 Apr 2024 | 132.20 | 132.35 | 129.65 | 129.85 | 128.89 | 308,810 |
02 Apr 2024 | 134.65 | 135.30 | 132.40 | 132.40 | 131.42 | 273,972 |
28 Mar 2024 | 135.85 | 136.00 | 134.75 | 134.95 | 133.95 | 224,839 |
27 Mar 2024 | 134.75 | 136.55 | 134.75 | 135.65 | 134.65 | 243,705 |
26 Mar 2024 | 133.05 | 134.65 | 132.85 | 134.25 | 133.26 | 242,646 |
25 Mar 2024 | 132.85 | 134.05 | 132.75 | 133.20 | 132.22 | 166,728 |
22 Mar 2024 | 132.90 | 134.05 | 132.85 | 133.00 | 132.02 | 234,936 |
21 Mar 2024 | 133.00 | 133.25 | 131.70 | 132.75 | 131.77 | 194,137 |
20 Mar 2024 | 133.60 | 133.60 | 132.20 | 133.10 | 132.12 | 211,457 |
19 Mar 2024 | 133.30 | 133.65 | 132.15 | 133.50 | 132.52 | 245,525 |
18 Mar 2024 | 134.00 | 134.75 | 133.30 | 133.50 | 132.52 | 191,276 |
15 Mar 2024 | 135.35 | 135.35 | 133.25 | 134.05 | 133.06 | 508,397 |
14 Mar 2024 | 136.80 | 137.00 | 134.20 | 135.20 | 134.20 | 280,529 |
13 Mar 2024 | 135.80 | 136.95 | 135.55 | 136.65 | 135.64 | 226,552 |
12 Mar 2024 | 136.20 | 136.35 | 134.40 | 135.75 | 134.75 | 134,841 |
11 Mar 2024 | 135.00 | 136.30 | 134.95 | 135.90 | 134.90 | 205,760 |
08 Mar 2024 | 133.40 | 135.05 | 133.00 | 135.05 | 134.05 | 295,813 |
07 Mar 2024 | 131.70 | 133.00 | 130.45 | 132.90 | 131.92 | 179,299 |
06 Mar 2024 | 131.60 | 132.40 | 130.20 | 131.85 | 130.88 | 337,461 |
05 Mar 2024 | 132.45 | 133.35 | 131.20 | 131.65 | 130.68 | 230,158 |
04 Mar 2024 | 132.40 | 133.10 | 131.70 | 133.05 | 132.07 | 201,286 |
01 Mar 2024 | 132.45 | 133.65 | 131.85 | 132.70 | 131.72 | 392,914 |
29 Feb 2024 | 130.70 | 134.45 | 129.30 | 132.55 | 131.57 | 964,393 |
28 Feb 2024 | 139.10 | 139.40 | 136.85 | 137.70 | 136.68 | 265,884 |
27 Feb 2024 | 141.35 | 141.45 | 138.60 | 139.10 | 138.07 | 227,081 |
26 Feb 2024 | 140.55 | 141.65 | 140.20 | 140.95 | 139.91 | 198,445 |
23 Feb 2024 | 141.00 | 141.25 | 139.85 | 140.75 | 139.71 | 194,526 |
22 Feb 2024 | 140.15 | 141.10 | 139.50 | 140.60 | 139.56 | 201,525 |
21 Feb 2024 | 138.80 | 140.15 | 138.15 | 139.55 | 138.52 | 173,888 |
20 Feb 2024 | 136.45 | 139.55 | 136.25 | 139.05 | 138.02 | 283,030 |
19 Feb 2024 | 136.85 | 137.15 | 135.80 | 136.45 | 135.44 | 204,409 |
16 Feb 2024 | 137.45 | 138.00 | 137.05 | 137.25 | 136.24 | 335,409 |
15 Feb 2024 | 136.95 | 138.00 | 136.55 | 137.15 | 136.14 | 219,393 |
14 Feb 2024 | 137.75 | 138.30 | 137.00 | 137.25 | 136.24 | 232,117 |
13 Feb 2024 | 138.60 | 138.75 | 137.20 | 138.00 | 136.98 | 156,355 |
12 Feb 2024 | 138.15 | 138.80 | 137.10 | 138.55 | 137.53 | 157,286 |
09 Feb 2024 | 137.90 | 139.10 | 136.80 | 138.10 | 137.08 | 389,870 |
08 Feb 2024 | 141.35 | 142.05 | 139.60 | 140.10 | 139.07 | 194,743 |
07 Feb 2024 | 141.50 | 143.15 | 140.65 | 140.95 | 139.91 | 181,246 |
06 Feb 2024 | 140.85 | 143.90 | 140.30 | 141.70 | 140.66 | 301,468 |
05 Feb 2024 | 135.10 | 141.00 | 134.65 | 140.45 | 139.41 | 391,015 |
02 Feb 2024 | 136.75 | 136.95 | 134.85 | 135.10 | 134.10 | 117,216 |
01 Feb 2024 | 136.20 | 136.40 | 135.15 | 136.25 | 135.25 | 135,403 |
31 Jan 2024 | 136.20 | 136.85 | 135.80 | 135.85 | 134.85 | 147,358 |
30 Jan 2024 | 135.70 | 136.85 | 134.60 | 136.00 | 135.00 | 188,970 |
29 Jan 2024 | 133.70 | 135.75 | 133.50 | 135.60 | 134.60 | 188,616 |
26 Jan 2024 | 133.40 | 134.60 | 133.15 | 134.15 | 133.16 | 146,048 |
25 Jan 2024 | 132.25 | 133.25 | 131.90 | 133.15 | 132.17 | 141,303 |
24 Jan 2024 | 134.65 | 134.80 | 132.25 | 132.40 | 131.42 | 169,031 |
23 Jan 2024 | 135.50 | 135.50 | 133.00 | 134.60 | 133.61 | 166,346 |
22 Jan 2024 | 135.75 | 135.80 | 134.75 | 135.20 | 134.20 | 78,096 |
19 Jan 2024 | 134.90 | 135.50 | 134.45 | 135.00 | 134.00 | 152,452 |
18 Jan 2024 | 134.30 | 134.80 | 133.05 | 134.80 | 133.81 | 201,201 |
17 Jan 2024 | 133.35 | 134.25 | 132.45 | 134.25 | 133.26 | 227,674 |
16 Jan 2024 | 133.50 | 135.30 | 132.95 | 134.40 | 133.41 | 151,111 |
15 Jan 2024 | 138.25 | 138.35 | 134.25 | 134.25 | 133.26 | 233,308 |
12 Jan 2024 | 138.60 | 139.55 | 138.10 | 138.15 | 137.13 | 202,663 |
11 Jan 2024 | 138.25 | 139.05 | 137.70 | 138.10 | 137.08 | 164,357 |
10 Jan 2024 | 137.35 | 138.05 | 136.15 | 138.05 | 137.03 | 160,505 |
09 Jan 2024 | 135.90 | 137.10 | 135.60 | 136.95 | 135.94 | 122,442 |
08 Jan 2024 | 134.10 | 135.65 | 134.05 | 135.65 | 134.65 | 94,354 |
05 Jan 2024 | 134.35 | 134.65 | 133.45 | 134.00 | 133.01 | 165,493 |
04 Jan 2024 | 134.80 | 135.05 | 134.00 | 135.05 | 134.05 | 120,273 |
03 Jan 2024 | 134.85 | 136.10 | 134.70 | 135.30 | 134.30 | 191,170 |
02 Jan 2024 | 136.00 | 136.15 | 134.55 | 135.00 | 134.00 | 127,940 |
29 Dec 2023 | 135.30 | 135.70 | 135.00 | 135.70 | 134.70 | 84,270 |
28 Dec 2023 | 134.90 | 135.25 | 134.45 | 135.00 | 134.00 | 89,186 |
27 Dec 2023 | 135.00 | 135.10 | 133.75 | 134.60 | 133.61 | 74,588 |
22 Dec 2023 | 134.10 | 134.95 | 133.80 | 134.90 | 133.91 | 124,322 |
21 Dec 2023 | 134.65 | 135.60 | 134.00 | 134.35 | 133.36 | 146,482 |
20 Dec 2023 | 134.25 | 135.05 | 133.90 | 134.75 | 133.76 | 184,465 |
19 Dec 2023 | 134.00 | 135.15 | 133.45 | 134.25 | 133.26 | 251,270 |
18 Dec 2023 | 133.20 | 134.20 | 132.90 | 134.20 | 133.21 | 162,066 |
15 Dec 2023 | 133.00 | 133.30 | 131.50 | 133.05 | 132.07 | 513,375 |
14 Dec 2023 | 136.95 | 137.10 | 132.25 | 132.95 | 131.97 | 485,374 |
13 Dec 2023 | 135.10 | 136.85 | 134.95 | 135.85 | 134.85 | 347,612 |
12 Dec 2023 | 133.70 | 135.25 | 133.70 | 135.05 | 134.05 | 268,833 |
11 Dec 2023 | 131.85 | 133.50 | 131.65 | 133.20 | 132.22 | 213,212 |
08 Dec 2023 | 132.05 | 132.70 | 131.00 | 132.50 | 131.52 | 169,950 |
07 Dec 2023 | 132.00 | 132.40 | 131.40 | 131.85 | 130.88 | 201,937 |
06 Dec 2023 | 130.95 | 132.20 | 130.35 | 131.75 | 130.78 | 203,540 |
05 Dec 2023 | 130.50 | 131.35 | 130.25 | 131.10 | 130.13 | 220,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |