Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 132.89 | 135.11 | 131.67 | 133.90 | 133.90 | 2,576,500 |
19 Apr 2024 | 131.79 | 134.34 | 131.74 | 133.17 | 133.17 | 2,488,800 |
18 Apr 2024 | 133.03 | 133.13 | 130.99 | 131.76 | 131.76 | 2,035,800 |
17 Apr 2024 | 132.75 | 134.44 | 131.20 | 132.40 | 132.40 | 2,642,900 |
16 Apr 2024 | 132.39 | 133.03 | 130.63 | 132.96 | 132.96 | 3,483,700 |
15 Apr 2024 | 133.97 | 135.17 | 132.30 | 132.39 | 132.39 | 2,979,200 |
15 Apr 2024 | 0.91 Dividend | |||||
12 Apr 2024 | 138.50 | 139.67 | 134.68 | 135.29 | 134.38 | 2,656,100 |
11 Apr 2024 | 137.35 | 137.72 | 135.04 | 137.27 | 136.35 | 3,430,200 |
10 Apr 2024 | 136.44 | 138.41 | 136.17 | 137.95 | 137.02 | 3,397,400 |
09 Apr 2024 | 136.58 | 137.22 | 135.29 | 137.06 | 136.14 | 2,807,400 |
08 Apr 2024 | 136.06 | 136.68 | 134.95 | 135.45 | 134.54 | 3,837,600 |
05 Apr 2024 | 134.77 | 136.51 | 134.26 | 135.94 | 135.03 | 3,457,900 |
04 Apr 2024 | 133.93 | 134.52 | 133.26 | 134.03 | 133.13 | 3,354,300 |
03 Apr 2024 | 133.00 | 133.90 | 132.29 | 133.78 | 132.88 | 3,485,800 |
02 Apr 2024 | 131.00 | 132.26 | 129.78 | 132.24 | 131.35 | 3,598,800 |
01 Apr 2024 | 128.81 | 130.14 | 127.44 | 129.76 | 128.89 | 2,800,600 |
28 Mar 2024 | 127.85 | 128.47 | 126.90 | 127.84 | 126.98 | 3,310,500 |
27 Mar 2024 | 125.37 | 126.80 | 124.77 | 126.39 | 125.54 | 2,197,300 |
26 Mar 2024 | 127.50 | 127.73 | 125.22 | 125.78 | 124.93 | 2,957,000 |
25 Mar 2024 | 125.39 | 127.44 | 125.17 | 127.25 | 126.39 | 3,245,900 |
22 Mar 2024 | 126.15 | 126.42 | 124.66 | 124.84 | 124.00 | 3,152,700 |
21 Mar 2024 | 125.90 | 126.28 | 125.08 | 126.08 | 125.23 | 2,675,100 |
20 Mar 2024 | 124.33 | 125.93 | 124.00 | 125.70 | 124.85 | 3,139,300 |
19 Mar 2024 | 123.52 | 125.16 | 123.22 | 124.64 | 123.80 | 3,304,100 |
18 Mar 2024 | 123.32 | 123.71 | 121.84 | 123.57 | 122.74 | 2,269,800 |
15 Mar 2024 | 123.29 | 124.91 | 122.74 | 122.79 | 121.96 | 16,696,600 |
14 Mar 2024 | 123.26 | 123.94 | 122.54 | 123.79 | 122.96 | 2,970,100 |
13 Mar 2024 | 122.44 | 123.56 | 121.93 | 122.57 | 121.75 | 2,941,800 |
12 Mar 2024 | 120.82 | 121.89 | 120.48 | 120.84 | 120.03 | 4,069,300 |
11 Mar 2024 | 119.22 | 121.14 | 118.46 | 120.82 | 120.01 | 3,784,200 |
08 Mar 2024 | 117.49 | 118.89 | 117.12 | 118.72 | 117.92 | 3,141,400 |
07 Mar 2024 | 116.79 | 118.78 | 116.74 | 117.85 | 117.06 | 3,482,100 |
06 Mar 2024 | 117.15 | 117.38 | 115.57 | 116.49 | 115.71 | 3,762,700 |
05 Mar 2024 | 115.71 | 117.88 | 115.40 | 116.20 | 115.42 | 4,264,900 |
04 Mar 2024 | 117.63 | 118.15 | 115.74 | 115.83 | 115.05 | 5,192,400 |
01 Mar 2024 | 115.70 | 116.73 | 115.29 | 116.10 | 115.32 | 2,997,400 |
29 Feb 2024 | 114.76 | 115.39 | 113.83 | 114.46 | 113.69 | 4,341,300 |
28 Feb 2024 | 113.99 | 115.29 | 112.86 | 114.17 | 113.40 | 3,162,400 |
27 Feb 2024 | 113.00 | 114.17 | 112.11 | 113.94 | 113.17 | 4,337,100 |
26 Feb 2024 | 111.53 | 113.19 | 111.13 | 112.05 | 111.30 | 4,035,300 |
23 Feb 2024 | 109.86 | 112.88 | 109.06 | 111.86 | 111.11 | 6,200,500 |
22 Feb 2024 | 115.68 | 117.07 | 115.26 | 116.40 | 115.62 | 4,753,400 |
21 Feb 2024 | 114.30 | 117.09 | 113.89 | 116.36 | 115.58 | 3,111,900 |
20 Feb 2024 | 113.86 | 114.29 | 112.78 | 113.13 | 112.37 | 3,674,600 |
16 Feb 2024 | 114.79 | 115.25 | 113.44 | 113.56 | 112.80 | 4,150,900 |
15 Feb 2024 | 110.95 | 114.87 | 110.72 | 114.25 | 113.48 | 3,082,400 |
14 Feb 2024 | 111.83 | 112.58 | 110.20 | 111.01 | 110.26 | 2,568,000 |
13 Feb 2024 | 113.00 | 113.39 | 109.88 | 111.03 | 110.28 | 3,933,600 |
12 Feb 2024 | 111.68 | 113.13 | 111.19 | 112.85 | 112.09 | 3,786,900 |
09 Feb 2024 | 113.06 | 113.75 | 110.67 | 111.05 | 110.30 | 2,607,400 |
08 Feb 2024 | 112.90 | 113.96 | 111.80 | 113.06 | 112.30 | 3,159,600 |
07 Feb 2024 | 111.92 | 113.23 | 111.12 | 112.52 | 111.76 | 2,986,400 |
06 Feb 2024 | 110.00 | 112.98 | 109.68 | 111.88 | 111.13 | 3,506,400 |
05 Feb 2024 | 110.17 | 110.61 | 108.94 | 109.65 | 108.91 | 2,957,200 |
02 Feb 2024 | 112.66 | 113.00 | 110.38 | 110.85 | 110.10 | 2,927,300 |
01 Feb 2024 | 114.20 | 115.02 | 111.75 | 112.60 | 111.84 | 2,569,600 |
31 Jan 2024 | 116.64 | 116.68 | 113.73 | 113.79 | 113.02 | 3,281,900 |
30 Jan 2024 | 114.32 | 116.88 | 113.78 | 116.78 | 115.99 | 2,947,200 |
29 Jan 2024 | 115.37 | 115.42 | 113.76 | 114.96 | 114.19 | 2,648,500 |
26 Jan 2024 | 114.96 | 115.58 | 113.17 | 115.54 | 114.76 | 2,683,800 |
25 Jan 2024 | 112.49 | 114.86 | 112.00 | 114.85 | 114.08 | 2,962,500 |
24 Jan 2024 | 111.10 | 112.67 | 110.50 | 112.09 | 111.34 | 3,527,900 |
23 Jan 2024 | 110.52 | 111.91 | 110.07 | 110.37 | 109.63 | 2,367,700 |
22 Jan 2024 | 109.60 | 110.94 | 109.04 | 110.64 | 109.90 | 2,482,900 |
19 Jan 2024 | 110.00 | 110.18 | 108.94 | 110.17 | 109.43 | 2,838,100 |
18 Jan 2024 | 110.48 | 110.80 | 109.13 | 110.09 | 109.35 | 3,378,700 |
17 Jan 2024 | 110.50 | 111.76 | 109.89 | 110.63 | 109.89 | 3,282,300 |
16 Jan 2024 | 115.17 | 115.17 | 111.83 | 112.14 | 111.39 | 3,420,200 |
16 Jan 2024 | 0.91 Dividend | |||||
12 Jan 2024 | 117.14 | 117.78 | 115.32 | 116.05 | 114.37 | 3,009,100 |
11 Jan 2024 | 115.30 | 115.94 | 114.47 | 114.98 | 113.31 | 2,134,000 |
10 Jan 2024 | 116.05 | 116.08 | 114.17 | 114.99 | 113.32 | 3,128,700 |
09 Jan 2024 | 118.10 | 118.37 | 114.79 | 116.07 | 114.39 | 3,043,300 |
08 Jan 2024 | 118.17 | 118.17 | 116.06 | 117.77 | 116.06 | 4,244,600 |
05 Jan 2024 | 121.85 | 122.06 | 119.53 | 120.38 | 118.63 | 2,157,100 |
04 Jan 2024 | 125.56 | 126.07 | 120.84 | 121.02 | 119.26 | 2,847,500 |
03 Jan 2024 | 121.63 | 125.44 | 121.23 | 124.98 | 123.17 | 2,794,000 |
02 Jan 2024 | 121.81 | 123.30 | 121.26 | 121.60 | 119.83 | 3,023,000 |
29 Dec 2023 | 121.94 | 122.09 | 120.59 | 120.95 | 119.19 | 1,756,600 |
28 Dec 2023 | 123.12 | 124.06 | 121.29 | 121.33 | 119.57 | 2,137,200 |
27 Dec 2023 | 124.00 | 125.27 | 123.47 | 124.27 | 122.47 | 2,568,300 |
26 Dec 2023 | 123.34 | 124.81 | 122.92 | 124.30 | 122.50 | 1,852,100 |
22 Dec 2023 | 122.21 | 123.01 | 121.40 | 122.27 | 120.50 | 1,741,900 |
21 Dec 2023 | 121.66 | 121.70 | 119.77 | 121.08 | 119.32 | 3,841,700 |
20 Dec 2023 | 122.86 | 123.98 | 121.27 | 121.43 | 119.67 | 3,671,100 |
19 Dec 2023 | 121.85 | 122.97 | 120.86 | 122.53 | 120.75 | 3,498,900 |
18 Dec 2023 | 122.75 | 123.10 | 121.25 | 121.62 | 119.85 | 2,875,500 |
15 Dec 2023 | 119.43 | 120.65 | 118.79 | 120.11 | 118.37 | 7,428,600 |
14 Dec 2023 | 117.87 | 121.26 | 117.79 | 120.60 | 118.85 | 4,842,400 |
14 Dec 2023 | 1.5 Dividend | |||||
13 Dec 2023 | 117.92 | 118.87 | 116.80 | 118.48 | 115.28 | 5,765,800 |
12 Dec 2023 | 117.73 | 118.59 | 116.78 | 117.67 | 114.49 | 3,447,800 |
11 Dec 2023 | 117.56 | 119.69 | 117.50 | 119.20 | 115.98 | 5,004,100 |
08 Dec 2023 | 119.32 | 120.53 | 118.56 | 118.96 | 115.75 | 3,857,100 |
07 Dec 2023 | 120.32 | 121.08 | 117.96 | 118.35 | 115.16 | 3,524,500 |
06 Dec 2023 | 120.75 | 122.09 | 118.68 | 119.75 | 116.52 | 4,613,900 |
05 Dec 2023 | 123.18 | 123.56 | 121.46 | 121.95 | 118.66 | 3,478,300 |
04 Dec 2023 | 122.55 | 123.90 | 122.00 | 123.00 | 119.68 | 3,000,900 |
01 Dec 2023 | 122.70 | 125.63 | 122.45 | 123.60 | 120.26 | 2,989,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |