Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 120.82 | 121.26 | 116.86 | 119.13 | 119.13 | 2,033,000 |
19 Apr 2024 | 126.87 | 127.61 | 117.56 | 118.75 | 118.75 | 3,268,600 |
18 Apr 2024 | 130.04 | 132.10 | 129.11 | 129.59 | 129.59 | 662,500 |
17 Apr 2024 | 132.79 | 132.79 | 129.12 | 129.65 | 129.65 | 667,500 |
16 Apr 2024 | 131.84 | 132.96 | 130.40 | 132.04 | 132.04 | 802,500 |
15 Apr 2024 | 135.66 | 136.40 | 132.36 | 132.66 | 132.66 | 801,300 |
12 Apr 2024 | 136.47 | 137.78 | 133.70 | 134.07 | 134.07 | 1,011,400 |
11 Apr 2024 | 136.99 | 138.27 | 136.40 | 138.02 | 138.02 | 794,100 |
10 Apr 2024 | 133.89 | 137.51 | 133.31 | 136.36 | 136.36 | 1,002,900 |
09 Apr 2024 | 138.70 | 139.34 | 135.17 | 136.53 | 136.53 | 1,184,800 |
08 Apr 2024 | 140.22 | 141.45 | 138.47 | 138.58 | 138.58 | 1,026,600 |
05 Apr 2024 | 136.93 | 140.63 | 136.30 | 140.47 | 140.47 | 1,147,700 |
04 Apr 2024 | 140.00 | 140.87 | 135.71 | 135.88 | 135.88 | 1,089,800 |
03 Apr 2024 | 133.86 | 138.34 | 133.60 | 138.19 | 138.19 | 1,048,500 |
02 Apr 2024 | 134.27 | 135.02 | 131.35 | 134.19 | 134.19 | 1,184,900 |
01 Apr 2024 | 133.61 | 136.01 | 133.40 | 135.61 | 135.61 | 903,100 |
28 Mar 2024 | 135.71 | 136.63 | 133.67 | 133.95 | 133.95 | 1,011,200 |
27 Mar 2024 | 133.55 | 136.21 | 132.44 | 135.94 | 135.94 | 1,023,600 |
26 Mar 2024 | 132.21 | 135.91 | 132.21 | 133.61 | 133.61 | 1,348,700 |
25 Mar 2024 | 131.20 | 132.37 | 130.84 | 131.34 | 131.34 | 1,009,400 |
22 Mar 2024 | 129.04 | 132.85 | 129.04 | 131.19 | 131.19 | 1,082,200 |
21 Mar 2024 | 128.16 | 130.94 | 127.52 | 129.21 | 129.21 | 1,593,100 |
20 Mar 2024 | 125.67 | 127.73 | 125.25 | 126.90 | 126.90 | 1,569,800 |
19 Mar 2024 | 123.04 | 127.01 | 122.93 | 125.75 | 125.75 | 1,936,000 |
18 Mar 2024 | 124.12 | 126.50 | 122.83 | 124.18 | 124.18 | 2,724,500 |
15 Mar 2024 | 128.73 | 134.65 | 121.00 | 123.15 | 123.15 | 8,496,000 |
14 Mar 2024 | 148.45 | 149.79 | 145.94 | 147.46 | 147.46 | 1,749,400 |
13 Mar 2024 | 148.84 | 149.69 | 146.47 | 148.79 | 148.79 | 1,342,400 |
12 Mar 2024 | 147.72 | 149.84 | 145.80 | 149.60 | 149.60 | 1,511,200 |
11 Mar 2024 | 149.89 | 150.23 | 146.36 | 147.86 | 147.86 | 1,334,600 |
08 Mar 2024 | 155.20 | 156.94 | 151.00 | 151.24 | 151.24 | 961,400 |
07 Mar 2024 | 153.75 | 154.69 | 152.51 | 154.53 | 154.53 | 1,060,000 |
06 Mar 2024 | 152.00 | 155.97 | 151.89 | 153.19 | 153.19 | 1,370,400 |
05 Mar 2024 | 148.10 | 154.99 | 147.65 | 151.10 | 151.10 | 1,700,600 |
04 Mar 2024 | 147.51 | 149.48 | 146.57 | 148.62 | 148.62 | 997,500 |
01 Mar 2024 | 144.88 | 148.14 | 144.31 | 147.18 | 147.18 | 1,361,100 |
29 Feb 2024 | 143.46 | 144.57 | 142.55 | 144.09 | 144.09 | 1,457,600 |
28 Feb 2024 | 140.87 | 143.52 | 140.77 | 142.09 | 142.09 | 808,400 |
27 Feb 2024 | 140.29 | 144.50 | 139.94 | 142.70 | 142.70 | 1,117,400 |
26 Feb 2024 | 139.58 | 140.82 | 139.31 | 140.06 | 140.06 | 616,100 |
23 Feb 2024 | 140.54 | 141.19 | 138.56 | 139.52 | 139.52 | 522,100 |
22 Feb 2024 | 139.22 | 141.50 | 137.73 | 140.28 | 140.28 | 723,800 |
21 Feb 2024 | 135.93 | 137.64 | 135.71 | 137.08 | 137.08 | 878,000 |
20 Feb 2024 | 137.18 | 138.02 | 135.95 | 137.33 | 137.33 | 823,500 |
16 Feb 2024 | 141.31 | 141.83 | 137.99 | 138.50 | 138.50 | 786,800 |
15 Feb 2024 | 142.00 | 142.99 | 140.35 | 141.04 | 141.04 | 908,100 |
14 Feb 2024 | 140.23 | 142.04 | 139.56 | 141.32 | 141.32 | 909,900 |
14 Feb 2024 | 0.08 Dividend | |||||
13 Feb 2024 | 136.79 | 140.98 | 135.20 | 138.60 | 138.52 | 1,349,900 |
12 Feb 2024 | 139.82 | 142.44 | 139.04 | 140.46 | 140.38 | 1,515,600 |
09 Feb 2024 | 136.41 | 140.26 | 136.05 | 139.77 | 139.69 | 1,291,700 |
08 Feb 2024 | 131.85 | 136.10 | 131.49 | 135.93 | 135.85 | 1,185,000 |
07 Feb 2024 | 130.00 | 132.40 | 129.50 | 131.55 | 131.47 | 743,400 |
06 Feb 2024 | 130.26 | 131.18 | 128.46 | 129.76 | 129.69 | 811,800 |
05 Feb 2024 | 130.30 | 131.42 | 128.20 | 130.08 | 130.00 | 782,100 |
02 Feb 2024 | 130.50 | 132.49 | 129.14 | 131.22 | 131.14 | 1,332,600 |
01 Feb 2024 | 125.75 | 131.34 | 125.43 | 131.34 | 131.26 | 1,629,100 |
31 Jan 2024 | 126.25 | 127.21 | 124.57 | 125.29 | 125.22 | 1,139,200 |
30 Jan 2024 | 127.00 | 128.45 | 126.12 | 127.60 | 127.53 | 1,067,300 |
29 Jan 2024 | 122.97 | 124.66 | 122.26 | 124.32 | 124.25 | 859,400 |
26 Jan 2024 | 124.62 | 125.09 | 122.85 | 123.22 | 123.15 | 927,300 |
25 Jan 2024 | 124.55 | 125.00 | 123.44 | 124.18 | 124.11 | 905,600 |
24 Jan 2024 | 124.65 | 125.80 | 123.39 | 123.93 | 123.86 | 1,135,600 |
23 Jan 2024 | 125.92 | 126.23 | 122.97 | 123.17 | 123.10 | 1,019,600 |
22 Jan 2024 | 125.86 | 126.71 | 124.50 | 125.40 | 125.33 | 1,045,800 |
19 Jan 2024 | 124.57 | 125.03 | 123.31 | 124.59 | 124.52 | 1,233,800 |
18 Jan 2024 | 122.58 | 123.72 | 121.30 | 123.50 | 123.43 | 1,342,400 |
17 Jan 2024 | 123.76 | 123.78 | 119.89 | 121.51 | 121.44 | 1,980,900 |
16 Jan 2024 | 127.72 | 127.72 | 124.67 | 125.41 | 125.34 | 1,645,600 |
12 Jan 2024 | 129.70 | 130.72 | 128.01 | 128.14 | 128.07 | 1,176,700 |
11 Jan 2024 | 129.66 | 130.40 | 127.95 | 129.22 | 129.15 | 1,377,500 |
10 Jan 2024 | 128.79 | 130.37 | 128.53 | 129.52 | 129.45 | 1,596,800 |
09 Jan 2024 | 126.98 | 129.20 | 126.47 | 128.37 | 128.30 | 1,192,100 |
08 Jan 2024 | 127.41 | 129.23 | 126.75 | 128.52 | 128.45 | 1,815,400 |
05 Jan 2024 | 124.54 | 127.77 | 124.02 | 126.77 | 126.70 | 1,697,400 |
04 Jan 2024 | 126.00 | 126.78 | 122.77 | 125.03 | 124.96 | 2,256,700 |
03 Jan 2024 | 126.79 | 130.32 | 126.79 | 127.35 | 127.28 | 2,575,300 |
02 Jan 2024 | 125.94 | 128.98 | 125.01 | 128.14 | 128.07 | 2,148,800 |
29 Dec 2023 | 127.27 | 129.72 | 126.59 | 127.40 | 127.33 | 1,633,600 |
28 Dec 2023 | 128.02 | 129.00 | 127.01 | 127.98 | 127.91 | 844,600 |
27 Dec 2023 | 129.10 | 129.10 | 127.20 | 127.45 | 127.38 | 856,700 |
26 Dec 2023 | 128.76 | 129.28 | 128.01 | 128.45 | 128.38 | 834,100 |
22 Dec 2023 | 128.76 | 129.10 | 127.03 | 127.88 | 127.81 | 879,800 |
21 Dec 2023 | 129.64 | 129.79 | 126.36 | 128.75 | 128.68 | 1,356,400 |
20 Dec 2023 | 130.88 | 133.50 | 128.51 | 128.59 | 128.52 | 1,643,900 |
19 Dec 2023 | 132.08 | 132.08 | 129.14 | 131.23 | 131.15 | 1,538,200 |
18 Dec 2023 | 134.34 | 134.90 | 129.95 | 130.21 | 130.13 | 2,267,900 |
15 Dec 2023 | 136.97 | 137.94 | 131.76 | 132.91 | 132.83 | 27,701,800 |
14 Dec 2023 | 130.14 | 137.25 | 125.79 | 136.42 | 136.34 | 6,272,700 |
13 Dec 2023 | 120.04 | 121.20 | 118.83 | 120.60 | 120.53 | 2,750,600 |
12 Dec 2023 | 121.13 | 121.96 | 119.74 | 120.15 | 120.08 | 1,570,200 |
11 Dec 2023 | 120.00 | 121.56 | 118.89 | 120.99 | 120.92 | 1,578,100 |
08 Dec 2023 | 116.38 | 119.86 | 116.38 | 119.00 | 118.93 | 1,833,200 |
07 Dec 2023 | 114.55 | 116.91 | 114.55 | 116.42 | 116.35 | 1,484,900 |
06 Dec 2023 | 116.09 | 116.75 | 114.26 | 114.39 | 114.32 | 1,248,600 |
05 Dec 2023 | 114.70 | 115.10 | 113.36 | 114.26 | 114.19 | 1,588,200 |
04 Dec 2023 | 117.80 | 117.80 | 114.45 | 115.35 | 115.28 | 2,919,700 |
01 Dec 2023 | 114.79 | 118.73 | 113.51 | 116.91 | 116.84 | 2,209,000 |
30 Nov 2023 | 115.51 | 115.80 | 113.76 | 115.32 | 115.25 | 3,976,000 |
29 Nov 2023 | 117.57 | 120.00 | 111.62 | 115.24 | 115.17 | 9,292,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |