Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 122.35 | 126.25 | 121.50 | 125.35 | 125.35 | 465,655 |
02 May 2024 | 122.65 | 124.30 | 118.95 | 120.40 | 120.40 | 720,106 |
30 Apr 2024 | 129.80 | 130.30 | 125.20 | 125.50 | 125.50 | 502,768 |
29 Apr 2024 | 128.40 | 129.75 | 126.65 | 127.25 | 127.25 | 465,608 |
29 Apr 2024 | 2.15 Dividend | |||||
26 Apr 2024 | 133.50 | 134.10 | 126.95 | 130.40 | 128.25 | 790,185 |
25 Apr 2024 | 131.75 | 140.60 | 127.30 | 136.00 | 133.76 | 1,032,366 |
24 Apr 2024 | 138.00 | 139.55 | 135.80 | 139.00 | 136.71 | 668,609 |
23 Apr 2024 | 133.50 | 134.30 | 131.25 | 133.55 | 131.35 | 419,157 |
22 Apr 2024 | 133.00 | 133.90 | 130.75 | 131.65 | 129.48 | 431,255 |
19 Apr 2024 | 136.10 | 137.15 | 133.15 | 133.50 | 131.30 | 536,600 |
18 Apr 2024 | 142.30 | 143.75 | 137.40 | 138.55 | 136.27 | 501,719 |
17 Apr 2024 | 140.70 | 146.50 | 139.85 | 142.35 | 140.00 | 443,463 |
16 Apr 2024 | 140.60 | 144.05 | 137.35 | 143.60 | 141.23 | 393,109 |
15 Apr 2024 | 143.15 | 144.70 | 141.20 | 142.60 | 140.25 | 296,860 |
12 Apr 2024 | 147.00 | 148.50 | 142.95 | 143.90 | 141.53 | 375,953 |
11 Apr 2024 | 145.90 | 146.75 | 142.15 | 144.95 | 142.56 | 373,002 |
10 Apr 2024 | 148.15 | 149.10 | 142.80 | 146.20 | 143.79 | 537,508 |
09 Apr 2024 | 151.70 | 152.40 | 144.45 | 145.20 | 142.81 | 416,913 |
08 Apr 2024 | 151.85 | 153.10 | 150.30 | 151.70 | 149.20 | 273,962 |
05 Apr 2024 | 147.60 | 152.75 | 147.05 | 152.15 | 149.64 | 362,730 |
04 Apr 2024 | 151.05 | 153.50 | 148.55 | 151.05 | 148.56 | 473,633 |
03 Apr 2024 | 146.20 | 151.25 | 144.25 | 149.10 | 146.64 | 665,474 |
02 Apr 2024 | 145.40 | 148.95 | 143.00 | 144.50 | 142.12 | 556,960 |
28 Mar 2024 | 143.60 | 144.50 | 140.40 | 141.90 | 139.56 | 526,172 |
27 Mar 2024 | 147.00 | 147.90 | 143.45 | 144.25 | 141.87 | 294,326 |
26 Mar 2024 | 144.00 | 148.55 | 142.80 | 147.55 | 145.12 | 634,337 |
25 Mar 2024 | 147.00 | 147.25 | 141.25 | 141.75 | 139.41 | 459,519 |
22 Mar 2024 | 146.35 | 147.75 | 145.65 | 147.25 | 144.82 | 396,542 |
21 Mar 2024 | 144.30 | 149.20 | 142.80 | 147.90 | 145.46 | 828,156 |
20 Mar 2024 | 142.05 | 142.15 | 138.10 | 139.30 | 137.00 | 290,233 |
19 Mar 2024 | 141.50 | 145.35 | 139.50 | 141.25 | 138.92 | 433,719 |
18 Mar 2024 | 142.80 | 145.90 | 139.60 | 142.55 | 140.20 | 433,885 |
15 Mar 2024 | 140.05 | 142.55 | 139.45 | 141.45 | 139.12 | 565,214 |
14 Mar 2024 | 143.00 | 143.50 | 138.55 | 141.15 | 138.82 | 527,192 |
13 Mar 2024 | 147.75 | 148.80 | 139.25 | 141.80 | 139.46 | 656,636 |
12 Mar 2024 | 137.40 | 144.90 | 135.50 | 142.85 | 140.49 | 927,119 |
11 Mar 2024 | 143.20 | 143.70 | 131.90 | 136.00 | 133.76 | 1,343,612 |
08 Mar 2024 | 171.35 | 175.00 | 149.10 | 149.35 | 146.89 | 1,538,634 |
07 Mar 2024 | 170.60 | 178.00 | 168.70 | 178.00 | 175.07 | 411,995 |
06 Mar 2024 | 168.00 | 170.75 | 166.05 | 170.65 | 167.84 | 278,096 |
05 Mar 2024 | 172.85 | 173.95 | 165.50 | 167.45 | 164.69 | 399,473 |
04 Mar 2024 | 170.00 | 174.35 | 169.55 | 173.35 | 170.49 | 405,879 |
01 Mar 2024 | 170.00 | 170.00 | 165.50 | 168.30 | 165.53 | 285,030 |
29 Feb 2024 | 166.00 | 168.40 | 163.95 | 167.15 | 164.39 | 395,407 |
28 Feb 2024 | 165.60 | 168.00 | 162.90 | 165.95 | 163.21 | 327,989 |
27 Feb 2024 | 164.05 | 167.90 | 162.20 | 167.40 | 164.64 | 513,953 |
26 Feb 2024 | 154.00 | 163.45 | 154.00 | 163.40 | 160.71 | 605,005 |
23 Feb 2024 | 164.25 | 166.10 | 153.10 | 153.45 | 150.92 | 799,931 |
22 Feb 2024 | 175.00 | 182.90 | 161.80 | 163.30 | 160.61 | 1,485,307 |
21 Feb 2024 | 155.00 | 156.80 | 152.85 | 155.65 | 153.08 | 383,438 |
20 Feb 2024 | 156.75 | 158.30 | 151.80 | 153.20 | 150.67 | 340,484 |
19 Feb 2024 | 160.00 | 161.30 | 158.55 | 158.55 | 155.94 | 276,338 |
16 Feb 2024 | 159.25 | 163.55 | 159.25 | 161.90 | 159.23 | 628,526 |
15 Feb 2024 | 157.10 | 157.80 | 153.90 | 156.35 | 153.77 | 304,831 |
14 Feb 2024 | 152.65 | 155.25 | 152.35 | 154.65 | 152.10 | 293,732 |
13 Feb 2024 | 155.00 | 155.45 | 147.05 | 152.70 | 150.18 | 536,817 |
12 Feb 2024 | 160.00 | 160.35 | 156.30 | 158.65 | 156.03 | 327,283 |
09 Feb 2024 | 154.00 | 160.10 | 152.70 | 159.35 | 156.72 | 634,341 |
08 Feb 2024 | 150.50 | 153.65 | 148.25 | 153.15 | 150.62 | 393,994 |
07 Feb 2024 | 148.80 | 150.05 | 147.05 | 149.20 | 146.74 | 254,040 |
06 Feb 2024 | 148.50 | 152.05 | 147.60 | 149.00 | 146.54 | 418,934 |
05 Feb 2024 | 143.00 | 145.65 | 142.70 | 145.35 | 142.95 | 280,539 |
02 Feb 2024 | 141.70 | 143.95 | 140.85 | 142.55 | 140.20 | 232,936 |
01 Feb 2024 | 140.40 | 142.15 | 138.80 | 140.60 | 138.28 | 224,725 |
31 Jan 2024 | 140.00 | 141.70 | 138.60 | 139.80 | 137.50 | 323,321 |
30 Jan 2024 | 142.10 | 143.10 | 141.05 | 142.35 | 140.00 | 204,425 |
29 Jan 2024 | 142.15 | 142.40 | 139.60 | 141.55 | 139.22 | 296,745 |
26 Jan 2024 | 144.25 | 145.20 | 142.15 | 142.80 | 140.45 | 613,193 |
25 Jan 2024 | 146.15 | 149.75 | 145.85 | 148.85 | 146.40 | 313,667 |
24 Jan 2024 | 147.50 | 150.25 | 146.15 | 147.15 | 144.72 | 419,565 |
23 Jan 2024 | 146.20 | 147.40 | 141.65 | 143.80 | 141.43 | 330,898 |
22 Jan 2024 | 146.15 | 148.95 | 145.00 | 146.20 | 143.79 | 423,694 |
19 Jan 2024 | 145.60 | 146.15 | 142.60 | 143.75 | 141.38 | 336,220 |
18 Jan 2024 | 135.80 | 142.85 | 135.80 | 142.85 | 140.49 | 616,406 |
17 Jan 2024 | 129.50 | 134.05 | 129.25 | 133.10 | 130.91 | 405,109 |
16 Jan 2024 | 128.10 | 128.50 | 125.35 | 128.50 | 126.38 | 282,206 |
15 Jan 2024 | 128.55 | 128.80 | 128.10 | 128.60 | 126.48 | 144,520 |
12 Jan 2024 | 129.65 | 130.40 | 127.75 | 128.65 | 126.53 | 216,972 |
11 Jan 2024 | 129.55 | 130.25 | 127.40 | 128.50 | 126.38 | 360,436 |
10 Jan 2024 | 128.00 | 129.75 | 125.90 | 127.55 | 125.45 | 422,489 |
09 Jan 2024 | 130.40 | 131.35 | 126.45 | 130.90 | 128.74 | 443,723 |
08 Jan 2024 | 127.90 | 129.70 | 125.65 | 129.25 | 127.12 | 321,429 |
05 Jan 2024 | 125.50 | 129.15 | 125.30 | 129.05 | 126.92 | 280,240 |
04 Jan 2024 | 129.15 | 129.25 | 122.65 | 127.30 | 125.20 | 689,613 |
03 Jan 2024 | 133.95 | 134.65 | 129.40 | 130.60 | 128.45 | 486,542 |
02 Jan 2024 | 137.15 | 139.90 | 134.20 | 135.55 | 133.32 | 326,316 |
29 Dec 2023 | 138.00 | 138.50 | 136.30 | 136.45 | 134.20 | 173,802 |
28 Dec 2023 | 139.10 | 139.85 | 138.15 | 138.30 | 136.02 | 151,177 |
27 Dec 2023 | 138.20 | 140.05 | 138.20 | 138.90 | 136.61 | 250,864 |
22 Dec 2023 | 136.20 | 138.15 | 135.60 | 137.80 | 135.53 | 203,110 |
21 Dec 2023 | 135.05 | 137.15 | 134.00 | 136.95 | 134.69 | 234,675 |
20 Dec 2023 | 137.15 | 137.15 | 133.60 | 136.05 | 133.81 | 391,695 |
19 Dec 2023 | 138.15 | 139.15 | 137.05 | 137.75 | 135.48 | 245,438 |
18 Dec 2023 | 139.00 | 140.65 | 137.00 | 137.00 | 134.74 | 359,620 |
15 Dec 2023 | 138.50 | 141.05 | 137.70 | 140.85 | 138.53 | 721,725 |
14 Dec 2023 | 139.85 | 140.50 | 135.75 | 137.65 | 135.38 | 560,385 |
13 Dec 2023 | 136.85 | 139.40 | 136.85 | 138.00 | 135.72 | 367,152 |
12 Dec 2023 | 136.35 | 138.10 | 135.15 | 136.60 | 134.35 | 363,869 |
11 Dec 2023 | 134.00 | 136.20 | 133.65 | 135.50 | 133.27 | 394,403 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |