Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 152.22 | 152.22 | 149.28 | 150.27 | 150.27 | 9,200 |
26 Apr 2024 | 150.40 | 152.79 | 149.20 | 151.49 | 151.49 | 8,300 |
25 Apr 2024 | 148.92 | 150.98 | 148.84 | 150.98 | 150.98 | 10,500 |
24 Apr 2024 | 152.36 | 153.03 | 151.01 | 151.70 | 151.70 | 10,300 |
23 Apr 2024 | 152.61 | 154.11 | 151.37 | 151.37 | 151.37 | 9,400 |
22 Apr 2024 | 150.12 | 153.76 | 150.00 | 151.86 | 151.86 | 27,800 |
19 Apr 2024 | 147.80 | 151.55 | 147.80 | 150.83 | 150.83 | 10,700 |
18 Apr 2024 | 147.96 | 148.50 | 147.96 | 148.40 | 148.40 | 8,800 |
17 Apr 2024 | 149.48 | 150.55 | 147.89 | 147.89 | 147.89 | 17,000 |
16 Apr 2024 | 149.11 | 150.81 | 149.11 | 149.26 | 149.26 | 8,800 |
15 Apr 2024 | 149.51 | 149.86 | 148.74 | 149.41 | 149.41 | 10,800 |
12 Apr 2024 | 148.25 | 151.53 | 148.25 | 150.57 | 150.57 | 13,000 |
11 Apr 2024 | 149.95 | 150.47 | 149.76 | 150.11 | 150.11 | 10,800 |
10 Apr 2024 | 150.48 | 150.49 | 149.30 | 150.45 | 150.45 | 13,500 |
09 Apr 2024 | 152.72 | 153.00 | 152.14 | 152.45 | 152.45 | 7,800 |
08 Apr 2024 | 150.79 | 153.94 | 150.79 | 152.22 | 152.22 | 12,200 |
05 Apr 2024 | 148.26 | 150.75 | 148.26 | 149.46 | 149.46 | 12,000 |
04 Apr 2024 | 151.94 | 152.00 | 149.57 | 150.11 | 150.11 | 12,800 |
03 Apr 2024 | 149.15 | 150.78 | 149.15 | 149.31 | 149.31 | 10,600 |
02 Apr 2024 | 149.17 | 150.48 | 148.46 | 149.09 | 149.09 | 14,100 |
01 Apr 2024 | 152.60 | 152.60 | 150.59 | 150.59 | 150.59 | 12,200 |
28 Mar 2024 | 153.88 | 154.19 | 151.98 | 154.17 | 154.17 | 25,100 |
27 Mar 2024 | 151.98 | 153.63 | 151.00 | 153.02 | 153.02 | 26,600 |
26 Mar 2024 | 153.63 | 153.63 | 149.74 | 149.74 | 149.74 | 22,400 |
25 Mar 2024 | 149.84 | 151.51 | 149.80 | 151.08 | 151.08 | 13,500 |
22 Mar 2024 | 150.89 | 152.01 | 149.18 | 150.37 | 150.37 | 13,900 |
21 Mar 2024 | 151.82 | 152.25 | 148.54 | 151.32 | 151.32 | 27,400 |
20 Mar 2024 | 151.04 | 153.09 | 149.70 | 151.84 | 151.84 | 10,000 |
19 Mar 2024 | 146.00 | 152.00 | 146.00 | 150.79 | 150.79 | 18,300 |
18 Mar 2024 | 150.73 | 151.62 | 149.29 | 149.71 | 149.71 | 19,800 |
15 Mar 2024 | 149.00 | 151.75 | 149.00 | 149.95 | 149.95 | 32,200 |
14 Mar 2024 | 151.56 | 151.98 | 149.20 | 150.19 | 150.19 | 20,800 |
13 Mar 2024 | 153.01 | 155.44 | 153.01 | 153.58 | 153.58 | 15,200 |
12 Mar 2024 | 152.77 | 153.38 | 150.72 | 152.92 | 152.92 | 24,800 |
11 Mar 2024 | 152.45 | 154.00 | 150.88 | 153.50 | 153.50 | 21,100 |
08 Mar 2024 | 153.58 | 155.20 | 150.92 | 151.53 | 151.53 | 28,800 |
08 Mar 2024 | 1.5 Dividend | |||||
07 Mar 2024 | 155.20 | 156.46 | 151.50 | 153.83 | 152.33 | 30,600 |
06 Mar 2024 | 153.27 | 153.73 | 151.46 | 153.73 | 152.23 | 15,300 |
05 Mar 2024 | 154.70 | 156.60 | 151.90 | 152.10 | 150.62 | 27,200 |
04 Mar 2024 | 153.02 | 155.72 | 152.60 | 153.19 | 151.70 | 19,500 |
01 Mar 2024 | 145.00 | 152.45 | 144.63 | 151.80 | 150.32 | 24,500 |
29 Feb 2024 | 148.59 | 150.77 | 144.35 | 144.68 | 143.27 | 34,200 |
28 Feb 2024 | 146.50 | 147.30 | 146.50 | 147.22 | 145.78 | 5,400 |
27 Feb 2024 | 150.00 | 150.37 | 145.34 | 146.70 | 145.27 | 27,200 |
26 Feb 2024 | 148.40 | 150.06 | 147.33 | 150.06 | 148.60 | 13,900 |
23 Feb 2024 | 150.66 | 150.66 | 148.72 | 149.81 | 148.35 | 6,300 |
22 Feb 2024 | 149.31 | 150.12 | 146.28 | 147.99 | 146.55 | 28,800 |
21 Feb 2024 | 151.54 | 153.39 | 148.18 | 148.18 | 146.74 | 7,800 |
20 Feb 2024 | 151.79 | 152.37 | 150.08 | 150.70 | 149.23 | 18,400 |
16 Feb 2024 | 155.63 | 155.63 | 152.95 | 153.49 | 151.99 | 13,900 |
15 Feb 2024 | 155.85 | 156.90 | 151.52 | 154.90 | 153.39 | 25,300 |
14 Feb 2024 | 152.80 | 156.52 | 151.78 | 155.35 | 153.84 | 32,500 |
13 Feb 2024 | 162.42 | 162.42 | 151.15 | 151.56 | 150.08 | 39,000 |
12 Feb 2024 | 161.75 | 165.50 | 161.75 | 165.21 | 163.60 | 7,600 |
09 Feb 2024 | 160.00 | 162.30 | 160.00 | 160.21 | 158.65 | 8,600 |
08 Feb 2024 | 155.34 | 159.49 | 151.25 | 159.49 | 157.93 | 26,900 |
07 Feb 2024 | 156.21 | 159.14 | 156.04 | 156.78 | 155.25 | 20,200 |
06 Feb 2024 | 154.43 | 156.48 | 154.16 | 155.74 | 154.22 | 12,800 |
05 Feb 2024 | 151.11 | 154.87 | 151.11 | 154.87 | 153.36 | 16,200 |
02 Feb 2024 | 156.91 | 157.72 | 153.06 | 154.66 | 153.15 | 25,300 |
01 Feb 2024 | 159.00 | 161.72 | 157.60 | 158.59 | 157.04 | 32,200 |
31 Jan 2024 | 163.39 | 163.40 | 159.53 | 159.53 | 157.97 | 10,100 |
30 Jan 2024 | 166.68 | 166.68 | 164.03 | 164.60 | 162.99 | 3,900 |
29 Jan 2024 | 163.32 | 166.20 | 161.35 | 166.00 | 164.38 | 12,600 |
26 Jan 2024 | 165.10 | 165.10 | 161.77 | 162.99 | 161.40 | 8,700 |
25 Jan 2024 | 164.21 | 166.53 | 164.21 | 166.53 | 164.91 | 7,000 |
24 Jan 2024 | 160.09 | 163.58 | 160.09 | 163.12 | 161.53 | 9,100 |
23 Jan 2024 | 163.08 | 163.50 | 161.17 | 162.00 | 160.42 | 12,400 |
22 Jan 2024 | 160.95 | 163.13 | 160.95 | 163.13 | 161.54 | 7,100 |
19 Jan 2024 | 160.73 | 161.85 | 159.30 | 160.72 | 159.15 | 6,000 |
18 Jan 2024 | 161.10 | 163.06 | 159.05 | 159.66 | 158.10 | 11,000 |
17 Jan 2024 | 159.14 | 161.99 | 159.07 | 161.00 | 159.43 | 7,900 |
16 Jan 2024 | 158.25 | 160.45 | 158.25 | 159.00 | 157.45 | 8,400 |
12 Jan 2024 | 158.10 | 160.66 | 157.36 | 160.66 | 159.09 | 12,600 |
11 Jan 2024 | 158.37 | 158.91 | 158.00 | 158.01 | 156.47 | 7,400 |
10 Jan 2024 | 160.19 | 160.83 | 159.94 | 160.83 | 159.26 | 8,500 |
09 Jan 2024 | 160.03 | 161.49 | 156.68 | 159.60 | 158.04 | 9,800 |
08 Jan 2024 | 159.95 | 161.70 | 159.50 | 161.70 | 160.12 | 13,200 |
05 Jan 2024 | 160.45 | 161.46 | 160.11 | 160.11 | 158.55 | 8,200 |
04 Jan 2024 | 161.89 | 161.89 | 159.85 | 160.60 | 159.03 | 7,000 |
03 Jan 2024 | 164.67 | 166.01 | 159.85 | 160.31 | 158.75 | 15,500 |
02 Jan 2024 | 165.65 | 166.16 | 163.64 | 164.69 | 163.08 | 11,300 |
29 Dec 2023 | 164.70 | 165.60 | 162.43 | 165.59 | 163.98 | 14,700 |
28 Dec 2023 | 165.56 | 166.48 | 165.48 | 165.48 | 163.87 | 8,800 |
27 Dec 2023 | 165.66 | 166.40 | 164.50 | 165.58 | 163.97 | 9,800 |
26 Dec 2023 | 166.25 | 168.36 | 166.04 | 167.10 | 165.47 | 5,400 |
22 Dec 2023 | 166.07 | 167.85 | 166.07 | 166.33 | 164.71 | 9,700 |
21 Dec 2023 | 169.00 | 169.30 | 166.10 | 166.59 | 164.97 | 11,500 |
20 Dec 2023 | 168.22 | 172.40 | 166.98 | 168.12 | 166.48 | 12,200 |
19 Dec 2023 | 169.99 | 170.00 | 167.43 | 169.12 | 167.47 | 14,400 |
18 Dec 2023 | 168.57 | 169.99 | 167.15 | 169.50 | 167.85 | 8,500 |
15 Dec 2023 | 171.96 | 173.98 | 167.00 | 167.00 | 165.37 | 33,600 |
14 Dec 2023 | 172.00 | 173.50 | 171.24 | 171.90 | 170.22 | 12,300 |
13 Dec 2023 | 166.02 | 171.99 | 164.10 | 171.99 | 170.31 | 18,200 |
12 Dec 2023 | 164.51 | 166.88 | 163.68 | 166.51 | 164.89 | 16,100 |
11 Dec 2023 | 166.05 | 166.05 | 165.03 | 165.03 | 163.42 | 7,000 |
08 Dec 2023 | 163.70 | 166.39 | 163.54 | 164.40 | 162.80 | 9,300 |
07 Dec 2023 | 165.00 | 165.00 | 163.88 | 164.20 | 162.60 | 4,300 |
06 Dec 2023 | 164.99 | 166.00 | 164.35 | 164.35 | 162.75 | 6,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |