Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 142.50 | 142.50 | 140.37 | 141.37 | 141.37 | 245,200 |
21 May 2024 | 145.35 | 145.35 | 142.02 | 143.06 | 143.06 | 274,300 |
17 May 2024 | 142.28 | 145.20 | 141.37 | 144.17 | 144.17 | 228,400 |
16 May 2024 | 142.66 | 142.95 | 141.31 | 142.28 | 142.28 | 121,300 |
15 May 2024 | 144.48 | 145.42 | 142.53 | 142.63 | 142.63 | 157,900 |
14 May 2024 | 145.71 | 146.15 | 143.49 | 144.30 | 144.30 | 198,900 |
13 May 2024 | 144.15 | 145.80 | 144.15 | 145.27 | 145.27 | 399,900 |
10 May 2024 | 146.00 | 147.00 | 142.63 | 144.07 | 144.07 | 463,400 |
09 May 2024 | 137.99 | 146.64 | 137.96 | 145.65 | 145.65 | 607,700 |
08 May 2024 | 134.49 | 137.05 | 134.00 | 136.30 | 136.30 | 261,000 |
07 May 2024 | 136.84 | 137.00 | 135.41 | 135.82 | 135.82 | 295,900 |
06 May 2024 | 135.00 | 136.88 | 134.99 | 136.61 | 136.61 | 207,900 |
03 May 2024 | 133.46 | 134.55 | 132.77 | 134.01 | 134.01 | 195,400 |
02 May 2024 | 133.24 | 133.41 | 131.52 | 132.49 | 132.49 | 319,100 |
01 May 2024 | 132.81 | 133.69 | 130.74 | 132.45 | 132.45 | 440,000 |
30 Apr 2024 | 133.46 | 133.79 | 132.09 | 132.99 | 132.99 | 274,700 |
29 Apr 2024 | 134.94 | 135.94 | 133.13 | 133.81 | 133.81 | 307,300 |
29 Apr 2024 | 1.75 Dividend | |||||
26 Apr 2024 | 135.21 | 137.23 | 135.00 | 136.55 | 134.80 | 256,400 |
25 Apr 2024 | 134.33 | 135.82 | 133.23 | 135.06 | 133.33 | 247,500 |
24 Apr 2024 | 136.49 | 138.71 | 135.89 | 136.03 | 134.29 | 454,800 |
23 Apr 2024 | 134.96 | 138.15 | 134.96 | 136.61 | 134.86 | 235,900 |
22 Apr 2024 | 132.07 | 135.11 | 132.07 | 134.91 | 133.18 | 233,900 |
19 Apr 2024 | 129.56 | 132.28 | 129.13 | 132.26 | 130.56 | 252,800 |
18 Apr 2024 | 129.22 | 130.33 | 128.83 | 129.56 | 127.90 | 331,400 |
17 Apr 2024 | 128.19 | 129.20 | 127.59 | 128.57 | 126.92 | 308,600 |
16 Apr 2024 | 127.42 | 128.85 | 126.26 | 127.89 | 126.25 | 154,000 |
15 Apr 2024 | 128.43 | 128.82 | 126.28 | 127.77 | 126.13 | 286,600 |
12 Apr 2024 | 129.11 | 129.11 | 126.25 | 127.82 | 126.18 | 332,700 |
11 Apr 2024 | 130.00 | 131.01 | 128.44 | 129.58 | 127.92 | 201,700 |
10 Apr 2024 | 132.64 | 133.10 | 130.11 | 130.76 | 129.08 | 431,900 |
09 Apr 2024 | 133.40 | 134.36 | 132.76 | 133.72 | 132.01 | 93,400 |
08 Apr 2024 | 134.44 | 135.37 | 132.66 | 133.40 | 131.69 | 280,800 |
05 Apr 2024 | 133.75 | 134.89 | 133.16 | 133.86 | 132.14 | 273,900 |
04 Apr 2024 | 135.10 | 135.50 | 133.30 | 133.85 | 132.13 | 89,700 |
03 Apr 2024 | 133.46 | 135.24 | 132.88 | 133.94 | 132.22 | 236,300 |
02 Apr 2024 | 133.98 | 134.98 | 132.90 | 133.96 | 132.24 | 149,500 |
01 Apr 2024 | 134.60 | 135.13 | 132.57 | 134.70 | 132.97 | 121,600 |
28 Mar 2024 | 133.99 | 135.81 | 133.90 | 135.10 | 133.37 | 211,900 |
27 Mar 2024 | 133.02 | 134.46 | 132.83 | 134.35 | 132.63 | 145,500 |
26 Mar 2024 | 131.87 | 133.04 | 130.70 | 132.25 | 130.56 | 102,000 |
25 Mar 2024 | 133.16 | 134.09 | 131.47 | 131.47 | 129.79 | 109,900 |
22 Mar 2024 | 133.90 | 134.97 | 132.88 | 133.51 | 131.80 | 96,700 |
21 Mar 2024 | 135.34 | 135.34 | 133.67 | 133.89 | 132.17 | 114,200 |
20 Mar 2024 | 132.40 | 135.45 | 131.76 | 134.59 | 132.87 | 198,900 |
19 Mar 2024 | 129.42 | 133.10 | 129.40 | 132.16 | 130.47 | 227,300 |
18 Mar 2024 | 132.52 | 132.52 | 129.42 | 129.60 | 127.94 | 200,500 |
15 Mar 2024 | 133.99 | 134.26 | 131.67 | 131.88 | 130.19 | 1,659,700 |
14 Mar 2024 | 135.21 | 135.21 | 132.82 | 134.37 | 132.65 | 355,100 |
13 Mar 2024 | 135.68 | 136.41 | 135.14 | 135.43 | 133.69 | 136,100 |
12 Mar 2024 | 135.68 | 136.21 | 134.59 | 135.84 | 134.10 | 114,000 |
11 Mar 2024 | 136.00 | 136.94 | 134.76 | 135.33 | 133.60 | 168,700 |
08 Mar 2024 | 136.20 | 137.38 | 136.10 | 136.34 | 134.59 | 220,000 |
07 Mar 2024 | 136.41 | 136.95 | 135.44 | 135.99 | 134.25 | 239,600 |
06 Mar 2024 | 138.30 | 138.30 | 135.39 | 135.83 | 134.09 | 154,200 |
05 Mar 2024 | 136.00 | 137.44 | 135.67 | 137.22 | 135.46 | 207,000 |
04 Mar 2024 | 138.23 | 138.69 | 136.29 | 136.54 | 134.79 | 138,400 |
01 Mar 2024 | 138.25 | 138.93 | 137.20 | 138.23 | 136.46 | 113,700 |
29 Feb 2024 | 140.49 | 140.49 | 137.72 | 138.10 | 136.33 | 285,000 |
28 Feb 2024 | 138.29 | 139.87 | 137.86 | 139.64 | 137.85 | 171,800 |
27 Feb 2024 | 139.00 | 140.10 | 137.01 | 138.71 | 136.93 | 330,200 |
26 Feb 2024 | 141.61 | 142.45 | 139.28 | 139.38 | 137.59 | 286,000 |
23 Feb 2024 | 141.19 | 142.49 | 140.70 | 141.91 | 140.09 | 176,800 |
22 Feb 2024 | 140.96 | 141.60 | 139.58 | 141.40 | 139.59 | 199,800 |
21 Feb 2024 | 139.55 | 141.05 | 139.01 | 140.61 | 138.81 | 401,300 |
20 Feb 2024 | 138.70 | 140.00 | 136.30 | 139.56 | 137.77 | 700,300 |
16 Feb 2024 | 138.87 | 142.30 | 138.19 | 140.01 | 138.22 | 367,000 |
15 Feb 2024 | 132.00 | 141.58 | 128.88 | 140.50 | 138.70 | 544,900 |
14 Feb 2024 | 139.87 | 141.44 | 139.68 | 140.88 | 139.07 | 250,100 |
13 Feb 2024 | 141.00 | 141.22 | 137.50 | 138.76 | 136.98 | 398,200 |
12 Feb 2024 | 141.00 | 144.55 | 141.00 | 142.49 | 140.66 | 562,600 |
09 Feb 2024 | 142.96 | 143.71 | 140.57 | 141.02 | 139.21 | 158,800 |
08 Feb 2024 | 140.97 | 143.34 | 140.30 | 143.06 | 141.23 | 277,000 |
07 Feb 2024 | 143.21 | 144.56 | 140.42 | 140.94 | 139.13 | 270,200 |
06 Feb 2024 | 141.99 | 145.53 | 141.91 | 145.06 | 143.20 | 81,800 |
05 Feb 2024 | 145.25 | 145.26 | 141.78 | 142.27 | 140.45 | 153,100 |
02 Feb 2024 | 144.00 | 146.95 | 142.39 | 146.32 | 144.44 | 296,800 |
01 Feb 2024 | 143.04 | 144.51 | 142.90 | 144.42 | 142.57 | 147,000 |
31 Jan 2024 | 144.22 | 144.41 | 142.12 | 142.90 | 141.07 | 172,000 |
30 Jan 2024 | 146.13 | 146.36 | 144.03 | 144.07 | 142.22 | 133,600 |
30 Jan 2024 | 1.75 Dividend | |||||
29 Jan 2024 | 148.04 | 148.55 | 146.26 | 147.92 | 144.30 | 216,000 |
26 Jan 2024 | 148.59 | 150.16 | 147.84 | 148.00 | 144.37 | 237,900 |
25 Jan 2024 | 148.49 | 148.49 | 146.72 | 147.89 | 144.27 | 176,800 |
24 Jan 2024 | 148.76 | 149.53 | 147.22 | 147.28 | 143.67 | 282,400 |
23 Jan 2024 | 145.93 | 148.73 | 145.93 | 147.59 | 143.97 | 386,500 |
22 Jan 2024 | 146.60 | 147.25 | 145.30 | 145.71 | 142.14 | 355,700 |
19 Jan 2024 | 144.70 | 146.35 | 143.19 | 146.24 | 142.66 | 278,000 |
18 Jan 2024 | 146.74 | 146.81 | 144.64 | 144.66 | 141.12 | 325,900 |
17 Jan 2024 | 144.26 | 145.84 | 143.50 | 145.71 | 142.14 | 247,500 |
16 Jan 2024 | 143.51 | 145.40 | 143.20 | 145.36 | 141.80 | 121,700 |
15 Jan 2024 | 143.50 | 145.10 | 143.00 | 144.58 | 141.04 | 130,000 |
12 Jan 2024 | 144.50 | 145.49 | 142.50 | 143.65 | 140.13 | 158,500 |
11 Jan 2024 | 144.17 | 144.79 | 141.56 | 144.20 | 140.67 | 129,200 |
10 Jan 2024 | 141.84 | 144.68 | 141.84 | 144.04 | 140.51 | 485,300 |
09 Jan 2024 | 142.22 | 142.57 | 141.26 | 142.09 | 138.61 | 233,900 |
08 Jan 2024 | 140.02 | 142.91 | 140.00 | 142.57 | 139.08 | 261,200 |
05 Jan 2024 | 139.00 | 140.36 | 139.00 | 139.80 | 136.38 | 141,200 |
04 Jan 2024 | 140.00 | 140.04 | 138.85 | 139.75 | 136.33 | 124,600 |
03 Jan 2024 | 140.81 | 141.54 | 138.50 | 139.43 | 136.01 | 153,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |