Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 154.20 | 157.65 | 151.65 | 152.85 | 152.85 | 11,205,177 |
02 May 2024 | 147.65 | 155.50 | 146.95 | 152.70 | 152.70 | 20,238,147 |
30 Apr 2024 | 148.70 | 150.60 | 146.80 | 147.35 | 147.35 | 7,667,056 |
29 Apr 2024 | 144.50 | 150.30 | 144.05 | 147.40 | 147.40 | 17,629,442 |
26 Apr 2024 | 142.10 | 145.00 | 141.05 | 143.50 | 143.50 | 4,857,225 |
25 Apr 2024 | 141.15 | 142.45 | 140.70 | 141.45 | 141.45 | 1,825,283 |
24 Apr 2024 | 143.30 | 143.95 | 140.55 | 141.15 | 141.15 | 3,210,706 |
23 Apr 2024 | 145.00 | 146.80 | 141.00 | 142.30 | 142.30 | 5,626,193 |
22 Apr 2024 | 142.00 | 145.30 | 141.50 | 143.55 | 143.55 | 6,155,080 |
19 Apr 2024 | 139.50 | 143.00 | 137.85 | 140.95 | 140.95 | 3,598,242 |
18 Apr 2024 | 141.35 | 145.80 | 140.35 | 142.35 | 142.35 | 8,318,186 |
16 Apr 2024 | 138.85 | 143.65 | 138.30 | 141.10 | 141.10 | 4,302,456 |
15 Apr 2024 | 136.00 | 143.95 | 133.50 | 140.15 | 140.15 | 7,582,456 |
12 Apr 2024 | 142.00 | 144.20 | 140.00 | 141.10 | 141.10 | 5,769,001 |
10 Apr 2024 | 143.65 | 145.00 | 141.15 | 142.35 | 142.35 | 5,285,898 |
09 Apr 2024 | 141.90 | 145.20 | 140.90 | 142.75 | 142.75 | 10,605,486 |
08 Apr 2024 | 136.15 | 142.50 | 134.65 | 140.85 | 140.85 | 14,282,732 |
05 Apr 2024 | 136.70 | 137.85 | 134.40 | 135.50 | 135.50 | 9,695,795 |
04 Apr 2024 | 130.20 | 138.20 | 130.00 | 137.65 | 137.65 | 16,832,363 |
03 Apr 2024 | 127.35 | 130.05 | 126.70 | 129.05 | 129.05 | 4,700,410 |
02 Apr 2024 | 125.95 | 127.85 | 125.05 | 127.50 | 127.50 | 3,272,008 |
01 Apr 2024 | 123.40 | 126.40 | 122.55 | 125.50 | 125.50 | 5,201,212 |
28 Mar 2024 | 132.00 | 132.00 | 118.30 | 121.65 | 121.65 | 10,305,499 |
27 Mar 2024 | 119.65 | 124.40 | 118.95 | 122.10 | 122.10 | 7,780,336 |
26 Mar 2024 | 119.70 | 120.45 | 118.05 | 118.70 | 118.70 | 4,001,553 |
22 Mar 2024 | 120.00 | 122.90 | 118.30 | 119.70 | 119.70 | 4,636,040 |
21 Mar 2024 | 113.70 | 121.50 | 113.70 | 120.55 | 120.55 | 6,524,040 |
20 Mar 2024 | 114.90 | 116.85 | 112.80 | 113.55 | 113.55 | 4,228,808 |
19 Mar 2024 | 114.85 | 118.05 | 113.90 | 114.25 | 114.25 | 2,737,601 |
18 Mar 2024 | 117.60 | 119.00 | 114.50 | 115.10 | 115.10 | 3,278,597 |
15 Mar 2024 | 118.00 | 118.75 | 112.40 | 117.45 | 117.45 | 4,531,805 |
14 Mar 2024 | 110.20 | 117.50 | 109.75 | 116.95 | 116.95 | 4,369,059 |
13 Mar 2024 | 120.20 | 120.55 | 111.40 | 112.45 | 112.45 | 7,472,871 |
12 Mar 2024 | 121.40 | 121.40 | 116.30 | 119.95 | 119.95 | 5,507,624 |
11 Mar 2024 | 125.85 | 125.90 | 120.80 | 121.40 | 121.40 | 3,766,428 |
07 Mar 2024 | 126.20 | 128.55 | 124.80 | 125.35 | 125.35 | 3,100,807 |
06 Mar 2024 | 128.30 | 130.70 | 124.70 | 126.20 | 126.20 | 4,803,709 |
05 Mar 2024 | 130.00 | 130.40 | 127.00 | 128.30 | 128.30 | 3,411,156 |
04 Mar 2024 | 128.10 | 133.60 | 128.10 | 129.75 | 129.75 | 7,530,065 |
01 Mar 2024 | 126.85 | 129.30 | 125.85 | 126.70 | 126.70 | 4,674,159 |
29 Feb 2024 | 129.00 | 129.45 | 124.85 | 126.85 | 126.85 | 5,122,564 |
28 Feb 2024 | 131.00 | 132.10 | 124.05 | 129.20 | 129.20 | 4,626,074 |
27 Feb 2024 | 129.15 | 131.70 | 128.20 | 130.50 | 130.50 | 2,976,160 |
26 Feb 2024 | 129.25 | 130.25 | 126.80 | 129.15 | 129.15 | 3,365,663 |
23 Feb 2024 | 130.65 | 130.95 | 129.00 | 129.35 | 129.35 | 2,044,573 |
22 Feb 2024 | 129.00 | 131.90 | 126.20 | 130.15 | 130.15 | 10,848,629 |
21 Feb 2024 | 131.15 | 132.15 | 128.00 | 128.35 | 128.35 | 3,402,895 |
20 Feb 2024 | 130.00 | 132.00 | 129.20 | 130.50 | 130.50 | 2,172,350 |
19 Feb 2024 | 132.15 | 133.25 | 129.60 | 130.00 | 130.00 | 4,692,223 |
16 Feb 2024 | 134.70 | 134.80 | 130.95 | 132.15 | 132.15 | 3,385,817 |
15 Feb 2024 | 129.25 | 134.50 | 129.20 | 133.60 | 133.60 | 5,277,064 |
14 Feb 2024 | 122.45 | 128.95 | 121.40 | 128.20 | 128.20 | 4,153,611 |
13 Feb 2024 | 120.00 | 124.80 | 118.35 | 123.70 | 123.70 | 7,826,770 |
12 Feb 2024 | 134.65 | 135.20 | 116.40 | 122.25 | 122.25 | 9,033,792 |
09 Feb 2024 | 138.95 | 138.95 | 133.25 | 134.55 | 134.55 | 6,146,630 |
08 Feb 2024 | 142.50 | 143.30 | 138.15 | 138.75 | 138.75 | 7,023,285 |
07 Feb 2024 | 140.45 | 142.25 | 137.70 | 138.65 | 138.65 | 6,165,170 |
06 Feb 2024 | 143.55 | 144.00 | 139.00 | 139.80 | 139.80 | 6,082,798 |
05 Feb 2024 | 138.40 | 144.00 | 136.10 | 142.45 | 142.45 | 12,812,541 |
02 Feb 2024 | 140.40 | 141.70 | 136.70 | 137.70 | 137.70 | 6,498,178 |
01 Feb 2024 | 141.40 | 142.85 | 139.00 | 140.10 | 140.10 | 6,343,323 |
01 Feb 2024 | 4.5 Dividend | |||||
31 Jan 2024 | 144.60 | 145.50 | 141.80 | 143.10 | 138.60 | 8,359,254 |
30 Jan 2024 | 141.70 | 149.90 | 141.00 | 143.15 | 138.65 | 27,034,297 |
29 Jan 2024 | 134.75 | 140.65 | 134.50 | 139.10 | 134.73 | 14,397,836 |
25 Jan 2024 | 132.70 | 134.25 | 131.85 | 133.30 | 129.11 | 4,206,714 |
24 Jan 2024 | 132.50 | 135.80 | 130.00 | 131.40 | 127.27 | 9,592,330 |
23 Jan 2024 | 141.00 | 141.30 | 129.00 | 130.60 | 126.49 | 10,496,555 |
19 Jan 2024 | 142.85 | 145.60 | 141.05 | 143.65 | 139.13 | 12,392,887 |
18 Jan 2024 | 137.10 | 142.50 | 132.00 | 141.40 | 136.95 | 11,276,056 |
17 Jan 2024 | 137.95 | 141.40 | 136.15 | 138.35 | 134.00 | 7,388,183 |
16 Jan 2024 | 140.40 | 143.50 | 137.50 | 138.85 | 134.48 | 9,217,735 |
15 Jan 2024 | 141.80 | 141.80 | 139.00 | 140.25 | 135.84 | 4,785,040 |
12 Jan 2024 | 138.90 | 141.65 | 137.55 | 140.70 | 136.28 | 7,620,307 |
11 Jan 2024 | 139.00 | 140.60 | 138.05 | 138.80 | 134.44 | 6,123,579 |
10 Jan 2024 | 139.90 | 142.15 | 136.50 | 136.95 | 132.64 | 10,293,609 |
09 Jan 2024 | 139.00 | 142.00 | 135.35 | 139.10 | 134.73 | 15,819,262 |
08 Jan 2024 | 138.60 | 139.15 | 134.95 | 135.70 | 131.43 | 5,710,766 |
05 Jan 2024 | 135.00 | 139.90 | 134.85 | 138.60 | 134.24 | 20,626,872 |
04 Jan 2024 | 134.85 | 136.25 | 134.10 | 134.85 | 130.61 | 5,754,194 |
03 Jan 2024 | 134.60 | 137.45 | 132.10 | 134.70 | 130.46 | 8,806,136 |
02 Jan 2024 | 137.05 | 137.55 | 131.40 | 134.60 | 130.37 | 8,945,971 |
01 Jan 2024 | 133.00 | 138.40 | 132.50 | 136.85 | 132.55 | 16,092,130 |
29 Dec 2023 | 130.25 | 133.50 | 129.50 | 132.50 | 128.33 | 14,878,887 |
28 Dec 2023 | 129.10 | 132.80 | 128.70 | 129.60 | 125.52 | 30,855,199 |
27 Dec 2023 | 124.40 | 127.50 | 122.45 | 126.05 | 122.09 | 14,904,805 |
26 Dec 2023 | 119.85 | 124.60 | 119.05 | 123.40 | 119.52 | 11,536,604 |
22 Dec 2023 | 119.30 | 120.45 | 116.80 | 119.15 | 115.40 | 4,556,680 |
21 Dec 2023 | 113.05 | 119.25 | 111.65 | 118.40 | 114.68 | 9,102,000 |
20 Dec 2023 | 122.40 | 123.50 | 110.00 | 115.45 | 111.82 | 12,623,504 |
19 Dec 2023 | 124.55 | 124.65 | 120.90 | 121.50 | 117.68 | 8,727,086 |
18 Dec 2023 | 122.25 | 126.00 | 120.70 | 124.50 | 120.58 | 14,325,730 |
15 Dec 2023 | 122.50 | 125.40 | 119.75 | 122.65 | 118.79 | 12,217,017 |
14 Dec 2023 | 126.80 | 128.25 | 121.00 | 121.50 | 117.68 | 18,631,189 |
13 Dec 2023 | 119.50 | 125.75 | 118.30 | 125.10 | 121.17 | 29,650,250 |
12 Dec 2023 | 118.60 | 122.90 | 117.60 | 118.75 | 115.02 | 24,247,853 |
11 Dec 2023 | 120.60 | 121.60 | 117.50 | 118.00 | 114.29 | 7,545,120 |
08 Dec 2023 | 122.55 | 123.00 | 118.25 | 120.00 | 116.23 | 13,907,405 |
07 Dec 2023 | 118.95 | 123.35 | 116.80 | 122.10 | 118.26 | 18,107,690 |
06 Dec 2023 | 119.40 | 121.90 | 116.40 | 119.00 | 115.26 | 29,622,448 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |