Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 147.87 | 147.87 | 147.31 | 147.69 | 147.69 | 1,629 |
24 Apr 2024 | 149.02 | 149.02 | 146.86 | 148.29 | 148.29 | 23,200 |
23 Apr 2024 | 148.69 | 149.80 | 147.98 | 149.05 | 149.05 | 12,400 |
22 Apr 2024 | 145.04 | 148.53 | 144.41 | 147.25 | 147.25 | 30,200 |
19 Apr 2024 | 142.57 | 146.04 | 142.57 | 145.65 | 145.65 | 24,500 |
18 Apr 2024 | 138.54 | 144.30 | 138.54 | 143.44 | 143.44 | 33,500 |
17 Apr 2024 | 141.67 | 142.93 | 140.29 | 141.40 | 141.40 | 33,900 |
16 Apr 2024 | 142.39 | 143.63 | 141.90 | 142.25 | 142.25 | 19,000 |
15 Apr 2024 | 144.45 | 145.31 | 141.79 | 143.44 | 143.44 | 24,100 |
12 Apr 2024 | 143.90 | 145.40 | 141.71 | 143.44 | 143.44 | 26,900 |
11 Apr 2024 | 146.58 | 146.58 | 141.84 | 145.12 | 145.12 | 30,100 |
10 Apr 2024 | 143.90 | 145.55 | 143.60 | 145.42 | 145.42 | 38,800 |
09 Apr 2024 | 146.07 | 147.76 | 145.75 | 145.92 | 145.92 | 31,500 |
08 Apr 2024 | 147.32 | 148.70 | 147.21 | 147.74 | 147.74 | 13,000 |
05 Apr 2024 | 148.53 | 150.47 | 147.22 | 147.22 | 147.22 | 22,900 |
04 Apr 2024 | 150.84 | 151.01 | 145.59 | 146.39 | 146.39 | 32,100 |
03 Apr 2024 | 149.02 | 153.09 | 148.25 | 150.53 | 150.53 | 25,800 |
02 Apr 2024 | 148.34 | 150.91 | 148.34 | 149.70 | 149.70 | 29,800 |
01 Apr 2024 | 150.71 | 151.98 | 146.47 | 149.61 | 149.61 | 34,700 |
28 Mar 2024 | 146.75 | 150.93 | 146.40 | 149.58 | 149.58 | 74,800 |
27 Mar 2024 | 146.04 | 148.99 | 143.57 | 145.99 | 145.99 | 35,500 |
26 Mar 2024 | 144.51 | 145.89 | 143.60 | 144.98 | 144.98 | 22,700 |
25 Mar 2024 | 143.25 | 143.41 | 139.49 | 143.41 | 143.41 | 22,700 |
22 Mar 2024 | 142.89 | 144.75 | 142.39 | 142.95 | 142.95 | 24,000 |
21 Mar 2024 | 142.50 | 143.00 | 141.44 | 141.44 | 141.44 | 19,200 |
20 Mar 2024 | 139.79 | 140.93 | 138.66 | 140.93 | 140.93 | 19,800 |
19 Mar 2024 | 140.45 | 141.84 | 139.93 | 139.99 | 139.99 | 14,500 |
18 Mar 2024 | 141.12 | 142.57 | 140.04 | 140.04 | 140.04 | 16,100 |
15 Mar 2024 | 140.21 | 142.38 | 140.19 | 141.77 | 141.77 | 60,800 |
14 Mar 2024 | 142.48 | 142.83 | 140.72 | 141.26 | 141.26 | 30,400 |
13 Mar 2024 | 139.54 | 142.05 | 139.40 | 141.98 | 141.98 | 37,900 |
12 Mar 2024 | 138.86 | 140.75 | 136.07 | 140.58 | 140.58 | 29,700 |
11 Mar 2024 | 139.12 | 140.91 | 138.11 | 140.22 | 140.22 | 28,300 |
11 Mar 2024 | 0.42 Dividend | |||||
08 Mar 2024 | 140.39 | 143.76 | 139.29 | 141.32 | 140.90 | 42,100 |
07 Mar 2024 | 138.15 | 141.97 | 135.51 | 139.27 | 138.86 | 40,300 |
06 Mar 2024 | 135.55 | 139.75 | 135.03 | 138.09 | 137.68 | 44,100 |
05 Mar 2024 | 139.41 | 140.37 | 135.87 | 135.99 | 135.59 | 28,600 |
04 Mar 2024 | 131.86 | 141.89 | 131.86 | 138.99 | 138.58 | 65,500 |
01 Mar 2024 | 135.00 | 135.00 | 127.49 | 130.55 | 130.16 | 48,000 |
29 Feb 2024 | 119.50 | 134.04 | 118.52 | 132.54 | 132.15 | 61,400 |
28 Feb 2024 | 115.83 | 118.98 | 115.61 | 118.01 | 117.66 | 34,900 |
27 Feb 2024 | 114.11 | 117.13 | 114.00 | 116.40 | 116.05 | 43,000 |
26 Feb 2024 | 111.40 | 115.28 | 111.40 | 114.81 | 114.47 | 25,700 |
23 Feb 2024 | 111.38 | 113.30 | 111.20 | 112.03 | 111.70 | 18,300 |
22 Feb 2024 | 110.16 | 112.30 | 110.16 | 111.69 | 111.36 | 31,800 |
21 Feb 2024 | 110.65 | 111.79 | 110.07 | 110.63 | 110.30 | 18,500 |
20 Feb 2024 | 111.43 | 113.13 | 110.95 | 111.18 | 110.85 | 21,100 |
16 Feb 2024 | 111.61 | 113.71 | 111.36 | 112.39 | 112.06 | 28,200 |
15 Feb 2024 | 108.98 | 112.55 | 108.98 | 111.77 | 111.44 | 24,500 |
14 Feb 2024 | 106.47 | 108.73 | 105.55 | 108.72 | 108.40 | 36,400 |
13 Feb 2024 | 109.94 | 111.24 | 105.69 | 105.76 | 105.45 | 42,000 |
12 Feb 2024 | 109.40 | 112.53 | 109.40 | 111.78 | 111.45 | 30,700 |
09 Feb 2024 | 109.45 | 110.99 | 108.77 | 110.16 | 109.83 | 22,500 |
08 Feb 2024 | 107.08 | 109.27 | 106.23 | 108.45 | 108.13 | 25,200 |
07 Feb 2024 | 106.44 | 108.00 | 105.91 | 107.19 | 106.87 | 22,500 |
06 Feb 2024 | 106.99 | 108.19 | 106.21 | 106.94 | 106.62 | 23,300 |
05 Feb 2024 | 106.03 | 107.98 | 104.23 | 107.64 | 107.32 | 35,200 |
02 Feb 2024 | 106.60 | 107.46 | 104.96 | 106.44 | 106.12 | 30,200 |
01 Feb 2024 | 106.94 | 107.78 | 106.49 | 107.41 | 107.09 | 18,900 |
31 Jan 2024 | 108.18 | 108.30 | 106.75 | 107.24 | 106.92 | 42,400 |
30 Jan 2024 | 105.60 | 107.94 | 105.26 | 107.71 | 107.39 | 19,400 |
29 Jan 2024 | 105.37 | 107.33 | 105.20 | 106.44 | 106.12 | 23,400 |
26 Jan 2024 | 106.80 | 106.85 | 105.83 | 105.95 | 105.64 | 15,500 |
25 Jan 2024 | 107.89 | 107.89 | 105.34 | 105.95 | 105.64 | 27,200 |
24 Jan 2024 | 106.73 | 107.63 | 105.59 | 106.76 | 106.44 | 21,400 |
23 Jan 2024 | 106.76 | 107.46 | 105.52 | 105.82 | 105.51 | 26,300 |
22 Jan 2024 | 106.29 | 107.98 | 105.95 | 106.86 | 106.54 | 23,100 |
19 Jan 2024 | 107.04 | 107.04 | 105.23 | 105.99 | 105.67 | 19,500 |
18 Jan 2024 | 107.88 | 107.88 | 104.51 | 106.27 | 105.95 | 36,200 |
17 Jan 2024 | 107.03 | 109.05 | 105.43 | 105.97 | 105.66 | 57,400 |
16 Jan 2024 | 103.81 | 108.46 | 103.07 | 107.80 | 107.48 | 46,600 |
12 Jan 2024 | 102.70 | 105.10 | 102.52 | 104.40 | 104.09 | 42,000 |
11 Jan 2024 | 101.05 | 102.97 | 100.71 | 102.61 | 102.31 | 57,100 |
10 Jan 2024 | 99.94 | 101.82 | 99.94 | 101.82 | 101.52 | 37,200 |
09 Jan 2024 | 98.87 | 103.14 | 98.65 | 100.64 | 100.34 | 52,100 |
08 Jan 2024 | 98.07 | 99.60 | 98.05 | 99.60 | 99.30 | 35,100 |
05 Jan 2024 | 98.11 | 99.19 | 97.31 | 98.30 | 98.01 | 36,100 |
04 Jan 2024 | 100.33 | 100.94 | 98.51 | 98.93 | 98.64 | 29,900 |
03 Jan 2024 | 99.77 | 100.55 | 98.83 | 99.70 | 99.40 | 38,900 |
02 Jan 2024 | 99.15 | 99.90 | 98.05 | 99.12 | 98.83 | 40,600 |
29 Dec 2023 | 98.71 | 100.30 | 98.43 | 98.85 | 98.56 | 42,100 |
28 Dec 2023 | 101.62 | 101.89 | 100.30 | 100.36 | 100.06 | 25,800 |
27 Dec 2023 | 101.13 | 101.85 | 100.50 | 101.23 | 100.93 | 24,500 |
26 Dec 2023 | 99.50 | 101.80 | 99.50 | 101.12 | 100.82 | 24,300 |
22 Dec 2023 | 100.25 | 101.60 | 99.95 | 100.44 | 100.14 | 33,400 |
21 Dec 2023 | 102.60 | 103.33 | 100.08 | 100.17 | 99.87 | 52,700 |
20 Dec 2023 | 102.58 | 105.52 | 101.30 | 102.05 | 101.75 | 34,200 |
19 Dec 2023 | 99.30 | 104.33 | 99.30 | 103.19 | 102.88 | 39,900 |
18 Dec 2023 | 99.20 | 100.04 | 98.42 | 99.08 | 98.79 | 26,700 |
15 Dec 2023 | 101.04 | 101.78 | 99.06 | 99.20 | 98.91 | 65,800 |
14 Dec 2023 | 102.77 | 102.77 | 99.75 | 100.34 | 100.04 | 32,100 |
13 Dec 2023 | 98.96 | 102.05 | 98.84 | 101.36 | 101.06 | 39,200 |
12 Dec 2023 | 97.40 | 99.11 | 97.40 | 98.40 | 98.11 | 22,100 |
11 Dec 2023 | 97.74 | 98.88 | 97.30 | 98.67 | 98.38 | 24,800 |
08 Dec 2023 | 97.32 | 98.31 | 96.00 | 97.99 | 97.70 | 25,900 |
07 Dec 2023 | 96.25 | 97.30 | 95.15 | 96.73 | 96.44 | 29,200 |
06 Dec 2023 | 95.95 | 98.02 | 95.95 | 96.03 | 95.74 | 25,100 |
05 Dec 2023 | 98.20 | 98.22 | 95.91 | 95.91 | 95.62 | 21,700 |
04 Dec 2023 | 95.96 | 98.11 | 95.96 | 97.86 | 97.57 | 35,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |