Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 140.52 | 143.38 | 139.13 | 142.97 | 142.97 | 52,530 |
22 Apr 2024 | 138.40 | 140.30 | 137.19 | 139.47 | 139.47 | 41,500 |
19 Apr 2024 | 140.13 | 140.17 | 136.31 | 137.06 | 137.06 | 51,500 |
18 Apr 2024 | 140.92 | 142.23 | 139.17 | 139.20 | 139.20 | 41,400 |
17 Apr 2024 | 140.67 | 140.67 | 137.96 | 138.23 | 138.23 | 50,900 |
16 Apr 2024 | 140.12 | 140.12 | 136.81 | 138.81 | 138.81 | 50,500 |
15 Apr 2024 | 145.51 | 145.51 | 141.13 | 141.45 | 141.45 | 32,800 |
12 Apr 2024 | 144.44 | 144.66 | 143.55 | 144.46 | 144.46 | 37,700 |
11 Apr 2024 | 143.58 | 146.06 | 143.45 | 144.44 | 144.44 | 64,300 |
10 Apr 2024 | 147.41 | 147.41 | 142.29 | 142.31 | 142.31 | 53,400 |
09 Apr 2024 | 151.00 | 151.20 | 148.60 | 150.66 | 150.66 | 44,400 |
08 Apr 2024 | 151.14 | 151.56 | 148.30 | 150.13 | 150.13 | 67,400 |
05 Apr 2024 | 148.28 | 150.52 | 147.71 | 150.18 | 150.18 | 33,500 |
04 Apr 2024 | 151.06 | 151.06 | 147.42 | 147.51 | 147.51 | 33,300 |
03 Apr 2024 | 143.51 | 149.47 | 143.51 | 148.86 | 148.86 | 38,900 |
02 Apr 2024 | 148.07 | 148.46 | 145.44 | 146.29 | 146.29 | 42,600 |
01 Apr 2024 | 154.32 | 154.32 | 150.73 | 151.57 | 151.57 | 53,600 |
28 Mar 2024 | 152.54 | 155.30 | 152.54 | 154.18 | 154.18 | 45,800 |
27 Mar 2024 | 149.57 | 151.52 | 149.57 | 151.35 | 151.35 | 62,900 |
26 Mar 2024 | 150.25 | 150.95 | 149.21 | 149.29 | 149.29 | 55,800 |
25 Mar 2024 | 148.10 | 150.25 | 148.10 | 149.21 | 149.21 | 54,200 |
22 Mar 2024 | 149.00 | 149.75 | 148.42 | 148.63 | 148.63 | 43,700 |
21 Mar 2024 | 147.37 | 150.54 | 147.37 | 148.57 | 148.57 | 68,700 |
20 Mar 2024 | 144.25 | 147.65 | 143.03 | 147.37 | 147.37 | 37,000 |
19 Mar 2024 | 141.09 | 143.96 | 140.49 | 143.72 | 143.72 | 43,800 |
18 Mar 2024 | 141.53 | 141.76 | 139.74 | 141.09 | 141.09 | 51,100 |
15 Mar 2024 | 140.16 | 143.50 | 140.15 | 140.86 | 140.86 | 249,900 |
14 Mar 2024 | 144.00 | 144.42 | 138.50 | 139.20 | 139.20 | 56,500 |
13 Mar 2024 | 150.06 | 151.12 | 149.18 | 150.39 | 150.39 | 35,700 |
12 Mar 2024 | 149.98 | 150.52 | 148.79 | 150.07 | 150.07 | 75,900 |
11 Mar 2024 | 148.58 | 149.69 | 148.09 | 148.97 | 148.97 | 24,300 |
08 Mar 2024 | 151.54 | 152.00 | 149.31 | 149.82 | 149.82 | 20,600 |
07 Mar 2024 | 149.46 | 151.94 | 149.46 | 150.88 | 150.88 | 21,500 |
06 Mar 2024 | 147.35 | 148.73 | 146.89 | 147.84 | 147.84 | 28,100 |
05 Mar 2024 | 149.09 | 149.82 | 146.49 | 146.65 | 146.65 | 25,800 |
04 Mar 2024 | 150.42 | 151.61 | 148.30 | 148.58 | 148.58 | 35,700 |
01 Mar 2024 | 146.29 | 150.26 | 146.29 | 149.92 | 149.92 | 36,200 |
29 Feb 2024 | 144.00 | 147.71 | 144.00 | 147.37 | 147.37 | 27,000 |
28 Feb 2024 | 141.44 | 143.45 | 141.44 | 143.41 | 143.41 | 29,400 |
27 Feb 2024 | 143.03 | 144.72 | 141.84 | 141.84 | 141.84 | 35,900 |
26 Feb 2024 | 144.88 | 145.06 | 143.61 | 143.73 | 143.73 | 15,300 |
23 Feb 2024 | 144.22 | 145.10 | 144.12 | 144.12 | 144.12 | 22,000 |
22 Feb 2024 | 143.11 | 143.67 | 142.51 | 142.76 | 142.76 | 29,100 |
21 Feb 2024 | 141.44 | 142.81 | 140.62 | 141.61 | 141.61 | 20,000 |
20 Feb 2024 | 140.28 | 141.65 | 140.28 | 140.65 | 140.65 | 17,400 |
16 Feb 2024 | 142.01 | 142.30 | 140.12 | 140.18 | 140.18 | 45,400 |
15 Feb 2024 | 145.14 | 145.14 | 143.78 | 143.85 | 143.85 | 31,800 |
14 Feb 2024 | 142.38 | 144.74 | 141.19 | 143.48 | 143.48 | 56,200 |
13 Feb 2024 | 142.67 | 142.67 | 139.43 | 141.25 | 141.25 | 58,800 |
12 Feb 2024 | 143.49 | 147.90 | 143.49 | 147.18 | 147.18 | 53,200 |
09 Feb 2024 | 143.97 | 143.97 | 140.95 | 143.12 | 143.12 | 43,500 |
08 Feb 2024 | 141.50 | 143.51 | 141.15 | 142.21 | 142.21 | 35,600 |
07 Feb 2024 | 142.13 | 143.34 | 142.01 | 142.02 | 142.02 | 55,400 |
06 Feb 2024 | 142.32 | 142.32 | 139.56 | 141.03 | 141.03 | 45,800 |
05 Feb 2024 | 140.71 | 143.24 | 140.08 | 142.20 | 142.20 | 52,900 |
02 Feb 2024 | 140.55 | 144.17 | 139.44 | 142.74 | 142.74 | 34,800 |
01 Feb 2024 | 140.34 | 142.78 | 139.28 | 142.21 | 142.21 | 49,800 |
31 Jan 2024 | 138.87 | 140.93 | 138.37 | 138.75 | 138.75 | 71,600 |
30 Jan 2024 | 138.09 | 139.91 | 138.09 | 139.31 | 139.31 | 35,200 |
29 Jan 2024 | 136.01 | 137.89 | 135.49 | 137.61 | 137.61 | 32,400 |
26 Jan 2024 | 136.00 | 137.96 | 135.85 | 136.01 | 136.01 | 29,300 |
25 Jan 2024 | 134.75 | 136.76 | 134.75 | 136.50 | 136.50 | 33,200 |
24 Jan 2024 | 135.00 | 136.15 | 132.83 | 132.86 | 132.86 | 53,600 |
23 Jan 2024 | 140.86 | 140.86 | 134.04 | 134.46 | 134.46 | 60,200 |
23 Jan 2024 | 0.5 Dividend | |||||
22 Jan 2024 | 139.00 | 142.89 | 138.93 | 142.58 | 142.08 | 35,600 |
19 Jan 2024 | 137.24 | 139.79 | 136.98 | 139.70 | 139.21 | 32,200 |
18 Jan 2024 | 137.65 | 139.71 | 136.03 | 137.76 | 137.28 | 33,300 |
17 Jan 2024 | 136.85 | 137.90 | 136.39 | 136.68 | 136.20 | 66,900 |
16 Jan 2024 | 137.86 | 139.00 | 137.84 | 138.66 | 138.17 | 47,500 |
12 Jan 2024 | 141.44 | 141.44 | 138.02 | 139.29 | 138.80 | 41,500 |
11 Jan 2024 | 138.68 | 141.38 | 137.89 | 141.37 | 140.87 | 41,500 |
10 Jan 2024 | 136.02 | 139.62 | 136.02 | 139.38 | 138.89 | 71,600 |
09 Jan 2024 | 133.70 | 134.47 | 133.54 | 134.20 | 133.73 | 34,100 |
08 Jan 2024 | 134.44 | 135.21 | 134.01 | 134.91 | 134.44 | 57,200 |
05 Jan 2024 | 131.58 | 134.25 | 131.58 | 133.38 | 132.91 | 60,300 |
04 Jan 2024 | 132.44 | 133.78 | 131.99 | 132.22 | 131.76 | 42,500 |
03 Jan 2024 | 131.38 | 132.91 | 129.56 | 132.31 | 131.85 | 54,900 |
02 Jan 2024 | 132.83 | 132.99 | 131.17 | 132.91 | 132.44 | 53,300 |
29 Dec 2023 | 133.68 | 134.92 | 133.68 | 134.05 | 133.58 | 56,900 |
28 Dec 2023 | 135.19 | 135.19 | 133.95 | 134.25 | 133.78 | 29,800 |
27 Dec 2023 | 132.53 | 134.77 | 132.53 | 134.73 | 134.26 | 47,500 |
26 Dec 2023 | 131.65 | 133.20 | 131.65 | 133.12 | 132.65 | 66,100 |
22 Dec 2023 | 132.72 | 133.01 | 131.50 | 132.27 | 131.81 | 35,500 |
21 Dec 2023 | 133.99 | 134.03 | 131.38 | 132.88 | 132.41 | 42,800 |
20 Dec 2023 | 133.39 | 135.32 | 131.86 | 131.92 | 131.46 | 44,000 |
19 Dec 2023 | 133.16 | 135.50 | 133.16 | 134.17 | 133.70 | 46,400 |
18 Dec 2023 | 133.91 | 133.91 | 131.73 | 133.55 | 133.08 | 36,700 |
15 Dec 2023 | 130.14 | 139.85 | 129.99 | 135.27 | 134.80 | 116,300 |
14 Dec 2023 | 133.97 | 140.08 | 133.08 | 139.79 | 139.30 | 105,700 |
13 Dec 2023 | 129.83 | 133.56 | 128.49 | 132.52 | 132.06 | 74,800 |
12 Dec 2023 | 129.25 | 130.03 | 129.08 | 129.52 | 129.07 | 34,600 |
11 Dec 2023 | 130.55 | 130.79 | 129.15 | 129.28 | 128.83 | 43,100 |
08 Dec 2023 | 125.65 | 130.78 | 125.65 | 130.74 | 130.28 | 211,300 |
07 Dec 2023 | 123.95 | 125.55 | 123.42 | 125.55 | 125.11 | 32,400 |
06 Dec 2023 | 121.99 | 125.74 | 121.99 | 123.76 | 123.33 | 53,300 |
05 Dec 2023 | 119.65 | 121.08 | 119.37 | 120.95 | 120.53 | 32,400 |
04 Dec 2023 | 120.20 | 120.49 | 119.14 | 119.94 | 119.52 | 32,200 |
01 Dec 2023 | 114.94 | 120.41 | 114.46 | 120.41 | 119.99 | 88,000 |
30 Nov 2023 | 114.88 | 115.09 | 113.70 | 114.74 | 114.34 | 53,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |