Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 130.10 | 131.35 | 129.15 | 130.80 | 130.80 | 843,047 |
16 May 2024 | 131.00 | 131.00 | 128.60 | 129.50 | 129.50 | 783,459 |
15 May 2024 | 129.80 | 130.95 | 129.25 | 129.85 | 129.85 | 963,056 |
14 May 2024 | 128.20 | 129.80 | 127.00 | 129.15 | 129.15 | 898,300 |
13 May 2024 | 130.60 | 130.60 | 125.00 | 128.05 | 128.05 | 2,216,826 |
10 May 2024 | 128.50 | 131.25 | 126.20 | 130.55 | 130.55 | 1,107,326 |
10 May 2024 | 1.25 Dividend | |||||
09 May 2024 | 133.55 | 133.85 | 127.35 | 128.10 | 126.85 | 1,478,075 |
08 May 2024 | 132.40 | 134.50 | 131.80 | 132.65 | 131.36 | 930,458 |
07 May 2024 | 136.40 | 136.45 | 130.95 | 133.80 | 132.49 | 1,441,731 |
06 May 2024 | 139.60 | 139.70 | 133.75 | 136.45 | 135.12 | 2,097,456 |
03 May 2024 | 140.00 | 140.85 | 137.80 | 138.60 | 137.25 | 2,195,000 |
02 May 2024 | 141.50 | 142.75 | 139.15 | 139.80 | 138.44 | 2,841,065 |
30 Apr 2024 | 141.25 | 143.60 | 139.00 | 139.70 | 138.34 | 4,478,229 |
29 Apr 2024 | 140.00 | 142.45 | 138.80 | 140.95 | 139.57 | 5,988,282 |
26 Apr 2024 | 137.50 | 142.40 | 137.05 | 138.75 | 137.40 | 8,437,571 |
25 Apr 2024 | 139.70 | 144.50 | 133.90 | 136.05 | 134.72 | 18,834,857 |
24 Apr 2024 | 125.25 | 141.00 | 123.15 | 136.05 | 134.72 | 17,786,700 |
23 Apr 2024 | 123.70 | 125.70 | 123.05 | 123.90 | 122.69 | 1,902,967 |
22 Apr 2024 | 122.45 | 123.00 | 121.65 | 122.60 | 121.40 | 819,368 |
19 Apr 2024 | 117.95 | 121.45 | 117.30 | 120.90 | 119.72 | 1,657,180 |
18 Apr 2024 | 122.45 | 123.55 | 120.05 | 120.45 | 119.27 | 1,586,722 |
16 Apr 2024 | 119.30 | 123.40 | 119.10 | 122.55 | 121.35 | 2,024,106 |
15 Apr 2024 | 120.50 | 121.95 | 118.75 | 120.40 | 119.23 | 1,275,214 |
12 Apr 2024 | 126.20 | 126.90 | 122.80 | 123.20 | 122.00 | 1,416,614 |
10 Apr 2024 | 124.60 | 126.50 | 124.10 | 125.40 | 124.18 | 1,224,714 |
09 Apr 2024 | 126.60 | 127.45 | 123.85 | 124.35 | 123.14 | 1,242,112 |
08 Apr 2024 | 128.15 | 128.80 | 125.90 | 126.40 | 125.17 | 1,153,971 |
05 Apr 2024 | 125.95 | 127.75 | 124.70 | 127.40 | 126.16 | 2,029,898 |
04 Apr 2024 | 127.90 | 129.60 | 125.55 | 125.95 | 124.72 | 2,156,428 |
03 Apr 2024 | 128.95 | 129.40 | 126.55 | 127.30 | 126.06 | 1,575,007 |
02 Apr 2024 | 126.40 | 129.15 | 125.40 | 128.85 | 127.59 | 1,066,927 |
01 Apr 2024 | 122.00 | 127.00 | 120.85 | 126.10 | 124.87 | 1,978,867 |
28 Mar 2024 | 117.95 | 122.50 | 117.95 | 119.40 | 118.23 | 3,028,687 |
27 Mar 2024 | 118.90 | 120.00 | 117.00 | 117.70 | 116.55 | 1,776,247 |
26 Mar 2024 | 120.75 | 121.20 | 118.15 | 118.65 | 117.49 | 1,755,548 |
22 Mar 2024 | 120.35 | 121.75 | 120.10 | 120.75 | 119.57 | 2,545,402 |
21 Mar 2024 | 121.00 | 121.75 | 118.85 | 120.35 | 119.18 | 2,092,276 |
20 Mar 2024 | 119.10 | 120.05 | 117.00 | 118.70 | 117.54 | 1,224,254 |
19 Mar 2024 | 122.30 | 122.40 | 118.30 | 119.05 | 117.89 | 1,218,552 |
18 Mar 2024 | 125.75 | 125.75 | 122.05 | 122.45 | 121.26 | 1,022,168 |
15 Mar 2024 | 118.25 | 125.00 | 116.70 | 122.40 | 121.21 | 2,400,834 |
14 Mar 2024 | 114.85 | 119.35 | 112.00 | 118.80 | 117.64 | 2,353,113 |
13 Mar 2024 | 125.00 | 125.40 | 112.90 | 114.30 | 113.18 | 4,481,112 |
12 Mar 2024 | 126.10 | 126.90 | 123.05 | 124.95 | 123.73 | 2,352,753 |
11 Mar 2024 | 127.50 | 128.50 | 125.60 | 126.80 | 125.56 | 1,389,562 |
07 Mar 2024 | 127.00 | 129.00 | 126.50 | 127.50 | 126.26 | 954,065 |
06 Mar 2024 | 129.00 | 129.80 | 125.50 | 126.45 | 125.22 | 1,910,722 |
05 Mar 2024 | 129.75 | 130.50 | 128.40 | 130.00 | 128.73 | 1,294,978 |
04 Mar 2024 | 131.50 | 131.95 | 129.65 | 130.35 | 129.08 | 694,037 |
01 Mar 2024 | 128.75 | 130.40 | 128.35 | 129.75 | 128.48 | 777,671 |
29 Feb 2024 | 128.90 | 129.75 | 127.15 | 127.95 | 126.70 | 1,110,249 |
28 Feb 2024 | 132.05 | 132.45 | 128.55 | 128.85 | 127.59 | 981,726 |
27 Feb 2024 | 130.90 | 132.65 | 130.70 | 132.05 | 130.76 | 725,210 |
26 Feb 2024 | 133.20 | 133.20 | 130.75 | 131.15 | 129.87 | 1,353,195 |
23 Feb 2024 | 134.25 | 135.40 | 132.50 | 132.80 | 131.50 | 1,292,266 |
22 Feb 2024 | 133.00 | 135.00 | 131.65 | 134.75 | 133.44 | 940,455 |
21 Feb 2024 | 135.55 | 136.80 | 132.95 | 133.60 | 132.30 | 1,349,715 |
20 Feb 2024 | 135.30 | 136.55 | 134.60 | 135.75 | 134.43 | 1,510,330 |
19 Feb 2024 | 136.45 | 136.95 | 134.50 | 135.30 | 133.98 | 1,090,871 |
16 Feb 2024 | 135.45 | 137.15 | 134.10 | 136.10 | 134.77 | 2,294,969 |
15 Feb 2024 | 135.00 | 135.70 | 133.65 | 135.00 | 133.68 | 1,568,362 |
14 Feb 2024 | 126.05 | 134.60 | 125.05 | 133.00 | 131.70 | 3,238,520 |
13 Feb 2024 | 125.90 | 128.40 | 123.70 | 127.05 | 125.81 | 2,848,445 |
12 Feb 2024 | 131.80 | 133.40 | 124.35 | 125.35 | 124.13 | 2,502,917 |
09 Feb 2024 | 133.65 | 133.85 | 129.50 | 131.70 | 130.41 | 2,311,266 |
08 Feb 2024 | 135.80 | 136.10 | 132.70 | 133.65 | 132.35 | 1,738,453 |
07 Feb 2024 | 136.10 | 137.40 | 134.10 | 134.70 | 133.39 | 1,667,194 |
06 Feb 2024 | 135.95 | 137.40 | 134.05 | 135.30 | 133.98 | 2,023,821 |
05 Feb 2024 | 137.80 | 138.35 | 134.15 | 135.50 | 134.18 | 2,108,012 |
02 Feb 2024 | 137.80 | 140.80 | 136.80 | 137.25 | 135.91 | 3,051,832 |
01 Feb 2024 | 139.15 | 139.85 | 136.50 | 137.15 | 135.81 | 3,052,634 |
31 Jan 2024 | 136.55 | 139.50 | 134.85 | 138.35 | 137.00 | 5,864,117 |
30 Jan 2024 | 137.40 | 138.50 | 135.40 | 136.00 | 134.67 | 2,018,196 |
29 Jan 2024 | 137.85 | 138.10 | 135.50 | 136.40 | 135.07 | 2,973,481 |
25 Jan 2024 | 143.00 | 143.15 | 135.00 | 135.25 | 133.93 | 8,377,656 |
24 Jan 2024 | 141.50 | 145.00 | 137.80 | 143.90 | 142.50 | 3,204,954 |
23 Jan 2024 | 148.70 | 149.75 | 141.30 | 142.00 | 140.61 | 3,430,166 |
19 Jan 2024 | 150.80 | 152.00 | 146.65 | 147.75 | 146.31 | 2,372,881 |
18 Jan 2024 | 149.90 | 153.00 | 145.20 | 149.20 | 147.74 | 3,083,465 |
17 Jan 2024 | 150.45 | 155.10 | 148.55 | 149.85 | 148.39 | 5,754,262 |
16 Jan 2024 | 154.15 | 157.00 | 149.05 | 151.90 | 150.42 | 3,843,290 |
15 Jan 2024 | 157.45 | 158.00 | 153.00 | 153.55 | 152.05 | 2,966,110 |
12 Jan 2024 | 158.25 | 158.25 | 155.50 | 156.30 | 154.77 | 3,093,498 |
11 Jan 2024 | 155.40 | 157.70 | 155.30 | 156.50 | 154.97 | 2,937,598 |
10 Jan 2024 | 155.95 | 156.90 | 153.05 | 154.30 | 152.79 | 2,939,187 |
09 Jan 2024 | 161.85 | 162.65 | 155.20 | 155.80 | 154.28 | 5,290,398 |
08 Jan 2024 | 159.20 | 163.45 | 158.80 | 160.15 | 158.59 | 7,870,280 |
05 Jan 2024 | 156.00 | 159.95 | 153.10 | 157.85 | 156.31 | 9,745,996 |
04 Jan 2024 | 149.90 | 155.00 | 149.50 | 154.55 | 153.04 | 8,948,217 |
03 Jan 2024 | 147.10 | 149.85 | 145.35 | 148.35 | 146.90 | 6,189,120 |
02 Jan 2024 | 147.00 | 150.60 | 144.50 | 146.30 | 144.87 | 12,819,868 |
01 Jan 2024 | 134.00 | 148.20 | 133.95 | 145.30 | 143.88 | 24,454,253 |
29 Dec 2023 | 134.70 | 137.30 | 131.75 | 132.85 | 131.55 | 8,602,004 |
28 Dec 2023 | 128.50 | 134.50 | 128.10 | 132.90 | 131.60 | 7,698,636 |
27 Dec 2023 | 126.95 | 128.60 | 125.30 | 127.10 | 125.86 | 5,275,568 |
26 Dec 2023 | 127.15 | 127.15 | 123.85 | 125.75 | 124.52 | 3,974,663 |
22 Dec 2023 | 127.40 | 130.60 | 124.15 | 125.95 | 124.72 | 5,176,381 |
21 Dec 2023 | 125.40 | 128.80 | 123.45 | 126.25 | 125.02 | 3,448,521 |
20 Dec 2023 | 135.15 | 136.05 | 125.00 | 126.15 | 124.92 | 4,999,309 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |