Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 132.30 | 133.90 | 131.70 | 132.30 | 132.30 | 74,959 |
02 May 2024 | 131.30 | 131.90 | 130.00 | 131.90 | 131.90 | 71,682 |
30 Apr 2024 | 130.10 | 131.50 | 129.40 | 131.00 | 131.00 | 62,933 |
29 Apr 2024 | 129.70 | 130.30 | 129.30 | 129.80 | 129.80 | 61,953 |
26 Apr 2024 | 129.70 | 131.00 | 128.60 | 130.00 | 130.00 | 103,701 |
25 Apr 2024 | 130.00 | 130.60 | 128.30 | 129.30 | 129.30 | 125,616 |
24 Apr 2024 | 134.30 | 134.30 | 130.00 | 130.00 | 130.00 | 101,272 |
23 Apr 2024 | 134.00 | 135.00 | 130.00 | 134.00 | 134.00 | 182,877 |
22 Apr 2024 | 142.30 | 143.00 | 134.40 | 135.10 | 135.10 | 130,970 |
19 Apr 2024 | 136.60 | 139.10 | 136.00 | 139.10 | 139.10 | 74,577 |
18 Apr 2024 | 138.70 | 138.70 | 136.40 | 137.40 | 137.40 | 53,081 |
17 Apr 2024 | 137.00 | 140.40 | 137.00 | 138.20 | 138.20 | 50,672 |
16 Apr 2024 | 138.40 | 138.50 | 135.80 | 136.50 | 136.50 | 97,396 |
15 Apr 2024 | 139.90 | 140.60 | 138.80 | 139.50 | 139.50 | 66,213 |
12 Apr 2024 | 140.50 | 141.40 | 140.00 | 140.00 | 140.00 | 106,494 |
11 Apr 2024 | 140.00 | 140.50 | 138.30 | 139.70 | 139.70 | 62,686 |
10 Apr 2024 | 139.80 | 140.00 | 138.20 | 139.60 | 139.60 | 61,268 |
09 Apr 2024 | 140.90 | 141.70 | 139.90 | 140.10 | 140.10 | 86,909 |
08 Apr 2024 | 143.20 | 143.30 | 139.10 | 140.80 | 140.80 | 84,398 |
05 Apr 2024 | 137.40 | 141.70 | 137.20 | 141.70 | 141.70 | 157,884 |
04 Apr 2024 | 140.70 | 140.70 | 137.00 | 137.70 | 137.70 | 72,095 |
03 Apr 2024 | 140.10 | 140.80 | 138.80 | 140.60 | 140.60 | 101,974 |
02 Apr 2024 | 140.50 | 141.30 | 138.90 | 140.00 | 140.00 | 115,796 |
28 Mar 2024 | 138.80 | 140.20 | 138.50 | 138.50 | 138.50 | 148,665 |
27 Mar 2024 | 141.50 | 141.50 | 138.80 | 138.90 | 138.90 | 60,302 |
26 Mar 2024 | 140.90 | 141.50 | 139.80 | 141.50 | 141.50 | 55,268 |
25 Mar 2024 | 141.30 | 142.10 | 140.40 | 140.90 | 140.90 | 39,855 |
22 Mar 2024 | 138.60 | 142.20 | 138.00 | 141.10 | 141.10 | 93,323 |
21 Mar 2024 | 139.00 | 140.30 | 137.90 | 138.90 | 138.90 | 102,551 |
20 Mar 2024 | 137.80 | 138.20 | 137.10 | 137.80 | 137.80 | 99,106 |
19 Mar 2024 | 137.50 | 137.80 | 136.10 | 137.60 | 137.60 | 105,992 |
18 Mar 2024 | 136.50 | 137.20 | 135.80 | 136.70 | 136.70 | 115,300 |
15 Mar 2024 | 137.40 | 138.40 | 136.10 | 136.10 | 136.10 | 209,868 |
14 Mar 2024 | 137.00 | 138.80 | 135.70 | 136.50 | 136.50 | 1,282,540 |
13 Mar 2024 | 141.00 | 143.20 | 140.60 | 142.50 | 142.50 | 97,536 |
12 Mar 2024 | 142.60 | 142.70 | 140.20 | 141.60 | 141.60 | 88,711 |
11 Mar 2024 | 142.00 | 143.20 | 141.10 | 142.00 | 142.00 | 89,850 |
08 Mar 2024 | 146.40 | 147.10 | 143.00 | 143.00 | 143.00 | 105,927 |
07 Mar 2024 | 147.90 | 148.70 | 145.20 | 146.30 | 146.30 | 166,789 |
06 Mar 2024 | 148.00 | 151.10 | 147.80 | 151.00 | 151.00 | 98,399 |
05 Mar 2024 | 147.60 | 150.20 | 146.70 | 148.60 | 148.60 | 119,415 |
04 Mar 2024 | 144.80 | 147.30 | 144.80 | 147.30 | 147.30 | 142,980 |
01 Mar 2024 | 143.60 | 144.70 | 143.50 | 143.80 | 143.80 | 133,581 |
29 Feb 2024 | 141.00 | 143.20 | 140.90 | 143.00 | 143.00 | 212,354 |
28 Feb 2024 | 139.30 | 141.00 | 137.80 | 141.00 | 141.00 | 160,335 |
27 Feb 2024 | 135.00 | 141.00 | 133.80 | 138.40 | 138.40 | 267,410 |
26 Feb 2024 | 127.20 | 128.00 | 126.20 | 127.10 | 127.10 | 155,826 |
23 Feb 2024 | 126.60 | 126.90 | 125.80 | 126.70 | 126.70 | 64,434 |
22 Feb 2024 | 127.30 | 127.90 | 126.30 | 126.60 | 126.60 | 55,105 |
21 Feb 2024 | 128.20 | 128.30 | 125.20 | 126.30 | 126.30 | 70,119 |
20 Feb 2024 | 130.60 | 131.10 | 127.80 | 128.20 | 128.20 | 36,742 |
19 Feb 2024 | 131.10 | 131.80 | 130.20 | 130.60 | 130.60 | 35,892 |
16 Feb 2024 | 130.20 | 131.40 | 129.40 | 131.30 | 131.30 | 50,928 |
15 Feb 2024 | 128.30 | 129.80 | 128.00 | 129.80 | 129.80 | 47,553 |
14 Feb 2024 | 128.00 | 131.30 | 126.00 | 129.00 | 129.00 | 87,055 |
13 Feb 2024 | 129.80 | 129.80 | 126.20 | 127.00 | 127.00 | 48,896 |
12 Feb 2024 | 129.40 | 130.70 | 129.20 | 129.90 | 129.90 | 42,429 |
09 Feb 2024 | 129.00 | 130.30 | 127.90 | 130.20 | 130.20 | 41,021 |
08 Feb 2024 | 127.80 | 129.50 | 127.50 | 128.90 | 128.90 | 50,376 |
07 Feb 2024 | 131.00 | 131.30 | 127.70 | 127.90 | 127.90 | 55,329 |
06 Feb 2024 | 130.60 | 131.80 | 130.60 | 131.00 | 131.00 | 50,789 |
05 Feb 2024 | 131.50 | 132.30 | 129.10 | 129.80 | 129.80 | 66,286 |
02 Feb 2024 | 133.90 | 134.80 | 132.00 | 132.40 | 132.40 | 62,825 |
01 Feb 2024 | 132.30 | 133.90 | 131.20 | 133.50 | 133.50 | 63,199 |
31 Jan 2024 | 129.30 | 130.70 | 127.90 | 130.10 | 130.10 | 77,896 |
30 Jan 2024 | 130.00 | 130.10 | 128.20 | 129.90 | 129.90 | 74,406 |
29 Jan 2024 | 127.50 | 130.90 | 127.40 | 129.70 | 129.70 | 78,005 |
26 Jan 2024 | 129.20 | 129.30 | 126.20 | 127.10 | 127.10 | 78,493 |
25 Jan 2024 | 128.70 | 129.60 | 128.50 | 129.00 | 129.00 | 34,916 |
24 Jan 2024 | 128.80 | 128.90 | 127.70 | 128.70 | 128.70 | 28,977 |
23 Jan 2024 | 129.50 | 129.50 | 127.50 | 128.40 | 128.40 | 52,177 |
22 Jan 2024 | 128.00 | 130.00 | 127.80 | 129.00 | 129.00 | 56,517 |
19 Jan 2024 | 130.40 | 130.60 | 129.50 | 129.70 | 129.70 | 42,446 |
18 Jan 2024 | 129.40 | 130.00 | 128.10 | 130.00 | 130.00 | 71,947 |
17 Jan 2024 | 128.90 | 129.50 | 127.90 | 128.80 | 128.80 | 47,827 |
16 Jan 2024 | 129.00 | 130.50 | 128.10 | 130.00 | 130.00 | 51,798 |
15 Jan 2024 | 130.80 | 131.20 | 129.20 | 129.20 | 129.20 | 47,047 |
12 Jan 2024 | 129.00 | 130.70 | 128.90 | 130.00 | 130.00 | 52,900 |
11 Jan 2024 | 127.80 | 129.30 | 127.40 | 128.20 | 128.20 | 75,243 |
10 Jan 2024 | 126.50 | 127.70 | 126.50 | 127.50 | 127.50 | 86,749 |
09 Jan 2024 | 127.00 | 127.90 | 126.40 | 126.80 | 126.80 | 53,604 |
08 Jan 2024 | 126.80 | 127.10 | 125.60 | 127.10 | 127.10 | 43,134 |
05 Jan 2024 | 127.10 | 127.40 | 124.50 | 126.90 | 126.90 | 42,594 |
04 Jan 2024 | 125.50 | 128.20 | 125.50 | 127.90 | 127.90 | 92,762 |
03 Jan 2024 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 62,111 |
02 Jan 2024 | 120.20 | 121.20 | 119.90 | 120.50 | 120.50 | 43,510 |
29 Dec 2023 | 120.10 | 120.80 | 119.30 | 119.90 | 119.90 | 23,224 |
28 Dec 2023 | 120.70 | 121.40 | 120.00 | 120.50 | 120.50 | 45,319 |
27 Dec 2023 | 120.10 | 122.30 | 120.10 | 120.60 | 120.60 | 71,716 |
22 Dec 2023 | 119.90 | 120.20 | 118.90 | 119.30 | 119.30 | 42,341 |
21 Dec 2023 | 119.20 | 119.60 | 117.40 | 118.70 | 118.70 | 44,362 |
20 Dec 2023 | 120.00 | 120.60 | 119.10 | 120.10 | 120.10 | 37,171 |
19 Dec 2023 | 120.10 | 120.50 | 119.20 | 119.90 | 119.90 | 50,111 |
18 Dec 2023 | 118.60 | 120.60 | 118.60 | 120.30 | 120.30 | 58,327 |
15 Dec 2023 | 119.00 | 120.20 | 117.00 | 118.30 | 118.30 | 220,079 |
14 Dec 2023 | 118.50 | 121.50 | 118.00 | 118.80 | 118.80 | 93,683 |
13 Dec 2023 | 120.10 | 120.10 | 117.70 | 117.90 | 117.90 | 88,685 |
12 Dec 2023 | 122.00 | 122.80 | 119.40 | 119.90 | 119.90 | 121,534 |
12 Dec 2023 | 1.85 Dividend | |||||
11 Dec 2023 | 124.00 | 125.50 | 124.00 | 124.50 | 122.65 | 63,245 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |