Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 146.37 | 493,800 |
18 Apr 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 147.80 | 428,000 |
17 Apr 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 148.84 | 679,600 |
16 Apr 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 149.75 | 492,500 |
15 Apr 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 152.00 | 513,700 |
12 Apr 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 152.75 | 564,200 |
11 Apr 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 156.98 | 374,400 |
10 Apr 2024 | 155.62 | 156.99 | 155.17 | 155.89 | 155.89 | 393,600 |
09 Apr 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 157.37 | 606,000 |
08 Apr 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 157.29 | 727,400 |
05 Apr 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 157.17 | 327,000 |
04 Apr 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 155.80 | 309,700 |
03 Apr 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 157.48 | 381,700 |
02 Apr 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 155.47 | 349,300 |
01 Apr 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 158.11 | 399,200 |
28 Mar 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 159.62 | 431,700 |
27 Mar 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 160.84 | 384,600 |
26 Mar 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 159.32 | 616,200 |
25 Mar 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 157.85 | 755,900 |
22 Mar 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 159.15 | 376,700 |
21 Mar 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 159.44 | 374,400 |
20 Mar 2024 | 156.73 | 158.68 | 156.73 | 158.30 | 158.30 | 487,500 |
19 Mar 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 157.11 | 394,600 |
18 Mar 2024 | 154.80 | 157.10 | 153.83 | 156.12 | 156.12 | 494,100 |
15 Mar 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 153.60 | 936,300 |
14 Mar 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 156.13 | 457,500 |
13 Mar 2024 | 156.98 | 158.35 | 156.57 | 157.02 | 157.02 | 789,600 |
12 Mar 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 156.51 | 502,100 |
11 Mar 2024 | 154.10 | 155.73 | 152.85 | 154.17 | 154.17 | 704,000 |
08 Mar 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 156.70 | 540,100 |
07 Mar 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 156.65 | 756,100 |
06 Mar 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 157.34 | 966,400 |
05 Mar 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 157.83 | 749,800 |
04 Mar 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 157.52 | 732,700 |
01 Mar 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 157.85 | 918,000 |
29 Feb 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 153.59 | 1,329,700 |
28 Feb 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 152.24 | 533,300 |
27 Feb 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 151.47 | 1,140,600 |
27 Feb 2024 | 0.15 Dividend | |||||
26 Feb 2024 | 150.82 | 152.06 | 149.46 | 151.11 | 150.96 | 1,570,500 |
23 Feb 2024 | 137.53 | 150.66 | 136.84 | 150.17 | 150.02 | 2,250,700 |
22 Feb 2024 | 134.68 | 136.76 | 134.56 | 135.54 | 135.41 | 856,700 |
21 Feb 2024 | 131.54 | 133.83 | 131.28 | 133.55 | 133.42 | 698,300 |
20 Feb 2024 | 132.90 | 133.38 | 132.05 | 132.28 | 132.15 | 745,500 |
16 Feb 2024 | 133.63 | 133.98 | 132.28 | 132.83 | 132.70 | 709,900 |
15 Feb 2024 | 130.32 | 134.94 | 128.90 | 134.33 | 134.20 | 1,369,200 |
14 Feb 2024 | 127.06 | 129.91 | 125.79 | 129.07 | 128.94 | 1,138,500 |
13 Feb 2024 | 128.97 | 128.97 | 125.45 | 126.51 | 126.38 | 893,000 |
12 Feb 2024 | 131.03 | 132.80 | 130.78 | 132.76 | 132.63 | 647,200 |
09 Feb 2024 | 130.30 | 130.71 | 128.91 | 130.48 | 130.35 | 652,900 |
08 Feb 2024 | 130.08 | 131.59 | 129.57 | 131.00 | 130.87 | 500,000 |
07 Feb 2024 | 129.43 | 130.74 | 128.24 | 129.49 | 129.36 | 605,300 |
06 Feb 2024 | 128.97 | 129.65 | 127.78 | 129.49 | 129.36 | 803,200 |
05 Feb 2024 | 129.70 | 130.14 | 128.00 | 128.90 | 128.77 | 617,000 |
02 Feb 2024 | 129.93 | 131.73 | 128.15 | 130.89 | 130.76 | 566,000 |
01 Feb 2024 | 128.71 | 130.29 | 126.77 | 130.21 | 130.08 | 795,800 |
31 Jan 2024 | 130.12 | 131.09 | 128.35 | 128.37 | 128.24 | 925,500 |
30 Jan 2024 | 130.97 | 132.48 | 130.67 | 130.70 | 130.57 | 564,400 |
29 Jan 2024 | 130.29 | 131.32 | 129.51 | 131.17 | 131.04 | 883,600 |
26 Jan 2024 | 130.91 | 131.33 | 129.91 | 130.44 | 130.31 | 819,300 |
25 Jan 2024 | 132.91 | 133.43 | 130.96 | 131.14 | 131.01 | 797,400 |
24 Jan 2024 | 132.41 | 132.41 | 130.46 | 130.76 | 130.63 | 478,600 |
23 Jan 2024 | 132.08 | 132.85 | 131.02 | 131.18 | 131.05 | 696,900 |
22 Jan 2024 | 131.24 | 132.62 | 131.10 | 131.12 | 130.99 | 720,700 |
19 Jan 2024 | 129.85 | 131.09 | 128.80 | 130.58 | 130.45 | 583,600 |
18 Jan 2024 | 128.48 | 129.67 | 127.39 | 129.57 | 129.44 | 590,900 |
17 Jan 2024 | 125.22 | 128.17 | 125.22 | 127.73 | 127.60 | 662,800 |
16 Jan 2024 | 125.55 | 127.02 | 124.40 | 126.94 | 126.81 | 826,800 |
12 Jan 2024 | 129.55 | 129.55 | 126.90 | 127.90 | 127.77 | 538,800 |
11 Jan 2024 | 129.20 | 130.30 | 128.49 | 128.84 | 128.71 | 426,400 |
10 Jan 2024 | 128.68 | 130.55 | 128.66 | 129.19 | 129.06 | 546,800 |
09 Jan 2024 | 127.88 | 128.95 | 127.70 | 128.57 | 128.44 | 684,300 |
08 Jan 2024 | 128.37 | 129.90 | 127.78 | 129.87 | 129.74 | 572,900 |
05 Jan 2024 | 126.25 | 129.48 | 126.13 | 128.37 | 128.24 | 560,600 |
04 Jan 2024 | 127.70 | 128.78 | 126.45 | 126.53 | 126.40 | 743,700 |
03 Jan 2024 | 128.71 | 129.93 | 126.45 | 127.56 | 127.43 | 752,300 |
02 Jan 2024 | 129.98 | 131.34 | 128.66 | 129.98 | 129.85 | 655,600 |
29 Dec 2023 | 130.70 | 131.53 | 130.12 | 130.41 | 130.28 | 539,900 |
28 Dec 2023 | 130.27 | 130.94 | 129.84 | 130.62 | 130.49 | 371,800 |
27 Dec 2023 | 130.74 | 130.93 | 129.41 | 130.35 | 130.22 | 401,200 |
26 Dec 2023 | 130.20 | 131.40 | 129.79 | 131.09 | 130.96 | 365,300 |
22 Dec 2023 | 130.13 | 130.67 | 129.20 | 130.49 | 130.36 | 447,500 |
21 Dec 2023 | 128.43 | 130.27 | 128.12 | 130.03 | 129.90 | 724,100 |
20 Dec 2023 | 129.34 | 129.58 | 126.67 | 127.06 | 126.93 | 1,140,400 |
19 Dec 2023 | 131.93 | 133.12 | 130.36 | 130.53 | 130.40 | 1,078,500 |
18 Dec 2023 | 130.42 | 131.52 | 129.52 | 131.41 | 131.28 | 447,400 |
15 Dec 2023 | 129.60 | 130.94 | 128.93 | 130.64 | 130.51 | 1,387,200 |
14 Dec 2023 | 129.54 | 133.62 | 129.54 | 130.37 | 130.24 | 1,125,900 |
13 Dec 2023 | 127.14 | 128.59 | 125.63 | 127.73 | 127.60 | 830,800 |
12 Dec 2023 | 127.77 | 127.95 | 126.99 | 127.40 | 127.27 | 923,600 |
11 Dec 2023 | 123.00 | 128.65 | 123.00 | 127.74 | 127.61 | 1,710,900 |
08 Dec 2023 | 120.95 | 123.26 | 120.69 | 122.64 | 122.52 | 832,600 |
07 Dec 2023 | 118.12 | 120.85 | 118.12 | 120.82 | 120.70 | 706,100 |
06 Dec 2023 | 118.08 | 119.93 | 117.86 | 118.12 | 118.00 | 750,200 |
05 Dec 2023 | 118.96 | 119.57 | 116.20 | 117.00 | 116.88 | 1,290,700 |
04 Dec 2023 | 118.02 | 121.13 | 118.02 | 120.04 | 119.92 | 1,001,800 |
01 Dec 2023 | 114.75 | 118.29 | 114.02 | 118.10 | 117.98 | 870,400 |
30 Nov 2023 | 114.04 | 114.80 | 112.85 | 114.76 | 114.65 | 529,000 |
29 Nov 2023 | 114.46 | 115.07 | 113.64 | 113.81 | 113.70 | 716,200 |
28 Nov 2023 | 115.76 | 115.76 | 114.19 | 114.19 | 114.08 | 676,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |