Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 126.00 | 128.20 | 126.00 | 127.80 | 127.80 | 1,758,756 |
02 May 2024 | 125.80 | 127.80 | 125.40 | 127.60 | 127.60 | 4,245,850 |
01 May 2024 | 126.60 | 127.32 | 125.40 | 126.20 | 126.20 | 2,883,657 |
30 Apr 2024 | 126.80 | 127.60 | 125.80 | 126.60 | 126.60 | 2,347,089 |
29 Apr 2024 | 125.60 | 127.20 | 124.40 | 126.80 | 126.80 | 1,853,716 |
26 Apr 2024 | 123.60 | 125.79 | 123.60 | 124.40 | 124.40 | 2,654,859 |
25 Apr 2024 | 122.40 | 124.40 | 121.98 | 123.40 | 123.40 | 2,536,044 |
24 Apr 2024 | 125.40 | 125.80 | 121.73 | 122.20 | 122.20 | 3,248,282 |
23 Apr 2024 | 124.00 | 125.50 | 122.97 | 125.20 | 125.20 | 3,560,679 |
22 Apr 2024 | 121.80 | 123.99 | 121.20 | 123.20 | 123.20 | 3,381,208 |
19 Apr 2024 | 120.40 | 121.80 | 120.40 | 121.40 | 121.40 | 3,072,153 |
18 Apr 2024 | 120.80 | 121.60 | 120.25 | 121.40 | 121.40 | 2,441,144 |
17 Apr 2024 | 120.20 | 121.60 | 120.20 | 120.80 | 120.80 | 2,527,958 |
16 Apr 2024 | 121.80 | 121.80 | 120.00 | 120.40 | 120.40 | 2,801,494 |
15 Apr 2024 | 122.00 | 123.00 | 121.50 | 122.00 | 122.00 | 2,788,691 |
12 Apr 2024 | 121.60 | 123.00 | 121.00 | 122.80 | 122.80 | 3,558,979 |
11 Apr 2024 | 121.20 | 121.60 | 119.80 | 121.40 | 121.40 | 3,072,405 |
11 Apr 2024 | 0.0407 Dividend | |||||
10 Apr 2024 | 124.80 | 126.00 | 124.20 | 124.60 | 124.56 | 14,621,090 |
09 Apr 2024 | 124.80 | 125.60 | 124.40 | 125.00 | 124.96 | 7,798,876 |
08 Apr 2024 | 124.80 | 125.60 | 124.40 | 124.80 | 124.76 | 2,892,314 |
05 Apr 2024 | 125.20 | 125.35 | 123.75 | 125.00 | 124.96 | 2,502,919 |
04 Apr 2024 | 124.20 | 126.00 | 123.70 | 126.00 | 125.96 | 4,751,603 |
03 Apr 2024 | 123.40 | 124.20 | 122.20 | 124.00 | 123.96 | 8,734,368 |
02 Apr 2024 | 123.80 | 125.00 | 122.40 | 123.00 | 122.96 | 6,758,795 |
28 Mar 2024 | 125.00 | 125.20 | 123.20 | 124.00 | 123.96 | 4,133,617 |
27 Mar 2024 | 125.20 | 125.60 | 124.00 | 125.60 | 125.56 | 5,511,068 |
26 Mar 2024 | 124.20 | 125.60 | 124.00 | 125.60 | 125.56 | 6,621,434 |
25 Mar 2024 | 125.00 | 125.97 | 123.80 | 124.00 | 123.96 | 11,736,503 |
22 Mar 2024 | 125.00 | 126.00 | 124.41 | 125.60 | 125.56 | 3,679,933 |
21 Mar 2024 | 123.80 | 125.60 | 123.20 | 124.80 | 124.76 | 5,691,711 |
20 Mar 2024 | 123.20 | 123.40 | 122.50 | 123.20 | 123.16 | 3,583,645 |
19 Mar 2024 | 123.00 | 123.40 | 121.80 | 122.80 | 122.76 | 4,880,946 |
18 Mar 2024 | 124.60 | 124.60 | 122.20 | 123.40 | 123.36 | 5,580,027 |
15 Mar 2024 | 122.20 | 124.20 | 122.20 | 124.20 | 124.16 | 5,903,362 |
14 Mar 2024 | 124.40 | 124.82 | 122.40 | 122.80 | 122.76 | 6,153,742 |
13 Mar 2024 | 124.80 | 125.36 | 124.60 | 124.80 | 124.76 | 4,331,941 |
12 Mar 2024 | 125.80 | 126.20 | 124.40 | 124.80 | 124.76 | 3,728,471 |
11 Mar 2024 | 129.20 | 129.20 | 125.40 | 125.80 | 125.76 | 3,115,891 |
08 Mar 2024 | 127.60 | 129.00 | 127.13 | 128.20 | 128.16 | 2,867,813 |
07 Mar 2024 | 129.00 | 130.20 | 126.60 | 127.40 | 127.36 | 5,465,078 |
06 Mar 2024 | 128.00 | 129.00 | 127.94 | 128.40 | 128.36 | 2,989,548 |
05 Mar 2024 | 127.40 | 129.60 | 126.84 | 128.20 | 128.16 | 2,735,612 |
04 Mar 2024 | 127.00 | 128.57 | 126.60 | 127.40 | 127.36 | 1,852,345 |
01 Mar 2024 | 126.00 | 127.80 | 126.00 | 127.40 | 127.36 | 8,315,808 |
29 Feb 2024 | 126.60 | 127.45 | 125.19 | 126.20 | 126.16 | 3,082,229 |
28 Feb 2024 | 126.00 | 127.80 | 125.60 | 125.60 | 125.56 | 3,775,016 |
27 Feb 2024 | 126.20 | 127.00 | 125.25 | 125.60 | 125.56 | 7,429,035 |
26 Feb 2024 | 126.00 | 126.40 | 125.00 | 125.40 | 125.36 | 5,508,351 |
23 Feb 2024 | 126.20 | 127.00 | 125.20 | 125.20 | 125.16 | 2,462,873 |
22 Feb 2024 | 125.40 | 127.00 | 124.68 | 126.60 | 126.56 | 7,244,597 |
21 Feb 2024 | 125.40 | 125.80 | 124.57 | 125.00 | 124.96 | 3,696,376 |
20 Feb 2024 | 124.40 | 125.43 | 124.00 | 125.20 | 125.16 | 1,709,366 |
19 Feb 2024 | 124.80 | 125.80 | 123.80 | 124.40 | 124.36 | 2,625,655 |
16 Feb 2024 | 124.40 | 125.80 | 123.20 | 123.80 | 123.76 | 2,412,592 |
15 Feb 2024 | 124.80 | 125.71 | 123.20 | 123.40 | 123.36 | 3,360,690 |
14 Feb 2024 | 124.60 | 126.00 | 124.00 | 124.20 | 124.16 | 3,701,898 |
13 Feb 2024 | 125.60 | 125.89 | 121.81 | 124.20 | 124.16 | 3,067,575 |
12 Feb 2024 | 125.20 | 126.40 | 125.20 | 125.60 | 125.56 | 3,582,365 |
09 Feb 2024 | 124.80 | 125.85 | 124.36 | 125.80 | 125.76 | 5,096,516 |
08 Feb 2024 | 124.60 | 125.40 | 123.74 | 125.00 | 124.96 | 4,046,187 |
07 Feb 2024 | 123.40 | 124.44 | 123.20 | 123.60 | 123.56 | 1,756,669 |
06 Feb 2024 | 125.80 | 125.80 | 122.80 | 123.60 | 123.56 | 11,823,202 |
05 Feb 2024 | 127.00 | 127.83 | 124.20 | 124.40 | 124.36 | 3,091,869 |
02 Feb 2024 | 127.40 | 128.40 | 126.20 | 127.60 | 127.56 | 23,752,897 |
01 Feb 2024 | 130.60 | 130.60 | 126.00 | 126.00 | 125.96 | 17,812,393 |
31 Jan 2024 | 129.60 | 130.20 | 128.55 | 129.80 | 129.76 | 1,934,091 |
30 Jan 2024 | 129.80 | 130.80 | 129.20 | 129.60 | 129.56 | 1,994,377 |
29 Jan 2024 | 130.60 | 131.46 | 129.55 | 130.60 | 130.56 | 2,463,024 |
26 Jan 2024 | 131.80 | 133.00 | 129.95 | 131.40 | 131.36 | 3,535,390 |
25 Jan 2024 | 130.20 | 132.00 | 130.20 | 132.00 | 131.96 | 1,817,526 |
24 Jan 2024 | 131.40 | 132.00 | 130.00 | 131.20 | 131.16 | 3,685,574 |
23 Jan 2024 | 128.40 | 131.32 | 127.30 | 130.40 | 130.36 | 3,028,585 |
22 Jan 2024 | 128.20 | 128.80 | 127.00 | 128.00 | 127.96 | 2,711,496 |
19 Jan 2024 | 129.60 | 130.00 | 128.20 | 128.40 | 128.36 | 2,172,027 |
18 Jan 2024 | 130.00 | 130.40 | 128.90 | 129.00 | 128.96 | 2,330,669 |
17 Jan 2024 | 129.40 | 129.60 | 128.00 | 129.20 | 129.16 | 3,011,993 |
16 Jan 2024 | 129.60 | 131.60 | 129.18 | 131.00 | 130.96 | 2,811,901 |
15 Jan 2024 | 130.08 | 131.00 | 129.40 | 129.80 | 129.76 | 2,640,261 |
12 Jan 2024 | 131.40 | 132.50 | 130.20 | 130.20 | 130.16 | 10,537,953 |
11 Jan 2024 | 134.80 | 135.00 | 131.40 | 131.40 | 131.36 | 3,201,299 |
10 Jan 2024 | 136.00 | 136.00 | 134.00 | 134.00 | 133.96 | 2,029,362 |
09 Jan 2024 | 135.00 | 135.80 | 133.80 | 135.40 | 135.36 | 1,654,251 |
08 Jan 2024 | 135.20 | 136.40 | 133.80 | 135.00 | 134.96 | 1,381,808 |
05 Jan 2024 | 136.40 | 136.40 | 134.20 | 134.80 | 134.76 | 2,199,169 |
04 Jan 2024 | 137.60 | 137.80 | 135.40 | 135.40 | 135.36 | 2,044,691 |
03 Jan 2024 | 137.40 | 138.40 | 136.20 | 137.00 | 136.96 | 1,459,126 |
02 Jan 2024 | 136.00 | 138.35 | 136.00 | 136.60 | 136.56 | 1,191,625 |
29 Dec 2023 | 137.00 | 138.22 | 134.80 | 137.40 | 137.36 | 473,261 |
28 Dec 2023 | 140.00 | 140.00 | 137.40 | 138.80 | 138.75 | 1,364,637 |
27 Dec 2023 | 137.60 | 140.60 | 136.20 | 139.20 | 139.15 | 2,159,601 |
22 Dec 2023 | 137.20 | 138.60 | 136.20 | 136.20 | 136.16 | 899,711 |
21 Dec 2023 | 136.00 | 138.40 | 135.55 | 138.20 | 138.15 | 2,346,030 |
20 Dec 2023 | 139.00 | 140.80 | 136.40 | 137.20 | 137.16 | 4,925,968 |
19 Dec 2023 | 134.00 | 136.40 | 134.00 | 135.40 | 135.36 | 3,925,724 |
18 Dec 2023 | 135.00 | 136.80 | 133.50 | 134.00 | 133.96 | 1,655,949 |
15 Dec 2023 | 134.00 | 135.40 | 133.31 | 134.20 | 134.16 | 5,874,339 |
14 Dec 2023 | 132.00 | 135.80 | 130.60 | 134.20 | 134.16 | 4,693,236 |
13 Dec 2023 | 130.20 | 131.20 | 130.00 | 130.60 | 130.56 | 2,588,679 |
12 Dec 2023 | 131.60 | 132.40 | 130.00 | 130.00 | 129.96 | 1,811,629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |