Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 131.50 | 134.50 | 129.36 | 132.00 | 132.00 | 120,916 |
02 May 2024 | 130.00 | 133.50 | 128.00 | 132.25 | 132.25 | 272,955 |
01 May 2024 | 131.00 | 132.25 | 129.21 | 131.00 | 131.00 | 189,369 |
30 Apr 2024 | 129.00 | 132.50 | 128.20 | 131.00 | 131.00 | 109,537 |
29 Apr 2024 | 130.00 | 131.66 | 129.00 | 130.50 | 130.50 | 175,621 |
26 Apr 2024 | 130.50 | 132.21 | 130.50 | 131.00 | 131.00 | 120,554 |
25 Apr 2024 | 129.00 | 131.50 | 128.00 | 128.50 | 128.50 | 104,132 |
24 Apr 2024 | 130.00 | 131.00 | 128.00 | 130.50 | 130.50 | 124,212 |
23 Apr 2024 | 129.00 | 130.92 | 128.40 | 128.50 | 128.50 | 149,816 |
22 Apr 2024 | 128.50 | 130.10 | 128.00 | 128.50 | 128.50 | 523,695 |
19 Apr 2024 | 130.00 | 132.66 | 127.75 | 129.50 | 129.50 | 418,217 |
18 Apr 2024 | 131.50 | 133.49 | 128.89 | 130.00 | 130.00 | 135,001 |
17 Apr 2024 | 130.50 | 131.50 | 130.00 | 130.75 | 130.75 | 64,768 |
16 Apr 2024 | 133.00 | 133.00 | 130.20 | 131.50 | 131.50 | 129,208 |
15 Apr 2024 | 133.00 | 134.40 | 133.00 | 133.00 | 133.00 | 120,953 |
12 Apr 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 171,592 |
11 Apr 2024 | 133.00 | 136.50 | 133.00 | 134.00 | 134.00 | 81,162 |
11 Apr 2024 | 0.0125 Dividend | |||||
10 Apr 2024 | 133.50 | 136.62 | 133.50 | 135.50 | 135.49 | 140,283 |
09 Apr 2024 | 134.00 | 136.63 | 133.50 | 136.00 | 135.99 | 130,067 |
08 Apr 2024 | 136.50 | 137.50 | 133.00 | 133.00 | 132.99 | 160,061 |
05 Apr 2024 | 133.05 | 137.50 | 133.05 | 135.00 | 134.99 | 36,396 |
04 Apr 2024 | 135.50 | 136.20 | 134.20 | 135.50 | 135.49 | 157,878 |
03 Apr 2024 | 134.50 | 135.35 | 133.00 | 134.50 | 134.49 | 218,453 |
02 Apr 2024 | 133.00 | 135.50 | 133.00 | 134.50 | 134.49 | 134,599 |
28 Mar 2024 | 134.00 | 135.00 | 133.00 | 133.50 | 133.49 | 217,534 |
27 Mar 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 133.99 | 143,463 |
26 Mar 2024 | 134.50 | 135.00 | 133.50 | 134.50 | 134.49 | 109,566 |
25 Mar 2024 | 134.00 | 138.00 | 133.88 | 134.50 | 134.49 | 414,046 |
22 Mar 2024 | 136.00 | 136.42 | 134.32 | 135.00 | 134.99 | 119,930 |
21 Mar 2024 | 136.00 | 136.70 | 135.40 | 136.25 | 136.24 | 115,813 |
20 Mar 2024 | 134.50 | 136.50 | 134.50 | 135.25 | 135.24 | 167,348 |
19 Mar 2024 | 135.50 | 136.64 | 135.18 | 136.50 | 136.49 | 87,597 |
18 Mar 2024 | 137.00 | 137.50 | 135.50 | 136.50 | 136.49 | 151,463 |
15 Mar 2024 | 137.50 | 137.50 | 136.71 | 137.50 | 137.49 | 30,145 |
14 Mar 2024 | 135.00 | 137.50 | 135.00 | 136.25 | 136.24 | 66,354 |
13 Mar 2024 | 135.00 | 137.00 | 134.00 | 135.25 | 135.24 | 211,609 |
12 Mar 2024 | 137.18 | 137.25 | 136.25 | 136.50 | 136.49 | 102,637 |
11 Mar 2024 | 136.00 | 137.34 | 136.00 | 136.50 | 136.49 | 133,755 |
08 Mar 2024 | 134.00 | 136.76 | 134.00 | 136.50 | 136.49 | 85,927 |
07 Mar 2024 | 135.00 | 136.00 | 134.88 | 135.00 | 134.99 | 97,082 |
06 Mar 2024 | 137.50 | 137.74 | 135.00 | 137.50 | 137.49 | 56,722 |
05 Mar 2024 | 136.00 | 137.21 | 136.00 | 137.25 | 137.24 | 167,754 |
04 Mar 2024 | 139.50 | 140.85 | 136.50 | 138.50 | 138.49 | 225,584 |
01 Mar 2024 | 139.50 | 141.00 | 137.61 | 140.75 | 140.74 | 178,772 |
29 Feb 2024 | 137.00 | 140.07 | 135.50 | 136.50 | 136.49 | 322,028 |
28 Feb 2024 | 141.00 | 142.35 | 136.00 | 136.00 | 135.99 | 155,274 |
27 Feb 2024 | 143.00 | 143.00 | 138.50 | 138.50 | 138.49 | 202,511 |
26 Feb 2024 | 141.00 | 143.50 | 139.50 | 139.50 | 139.49 | 94,744 |
23 Feb 2024 | 141.00 | 141.50 | 139.75 | 141.00 | 140.99 | 211,234 |
22 Feb 2024 | 142.50 | 142.50 | 139.00 | 139.00 | 138.99 | 93,407 |
21 Feb 2024 | 138.00 | 141.90 | 138.00 | 138.00 | 137.99 | 107,565 |
20 Feb 2024 | 141.50 | 142.00 | 139.00 | 140.75 | 140.74 | 239,960 |
19 Feb 2024 | 143.00 | 143.00 | 139.55 | 140.75 | 140.74 | 112,257 |
16 Feb 2024 | 141.00 | 142.00 | 138.09 | 141.50 | 141.49 | 54,510 |
15 Feb 2024 | 139.00 | 141.00 | 137.22 | 140.50 | 140.49 | 107,123 |
14 Feb 2024 | 136.00 | 138.75 | 136.00 | 137.00 | 136.99 | 204,578 |
13 Feb 2024 | 140.00 | 140.00 | 136.00 | 137.50 | 137.49 | 116,348 |
12 Feb 2024 | 138.50 | 139.00 | 135.75 | 137.25 | 137.24 | 232,792 |
09 Feb 2024 | 138.50 | 138.50 | 135.50 | 138.50 | 138.49 | 71,131 |
08 Feb 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 133.99 | 147,796 |
07 Feb 2024 | 134.00 | 137.07 | 133.90 | 134.00 | 133.99 | 164,168 |
06 Feb 2024 | 133.00 | 137.14 | 133.00 | 135.00 | 134.99 | 158,937 |
05 Feb 2024 | 134.00 | 134.93 | 132.35 | 133.00 | 132.99 | 198,911 |
02 Feb 2024 | 134.00 | 135.57 | 131.00 | 133.00 | 132.99 | 51,778 |
01 Feb 2024 | 130.50 | 132.50 | 130.50 | 132.75 | 132.74 | 140,360 |
31 Jan 2024 | 132.50 | 132.76 | 131.13 | 132.00 | 131.99 | 86,913 |
30 Jan 2024 | 132.50 | 133.09 | 131.79 | 133.00 | 132.99 | 57,479 |
29 Jan 2024 | 131.50 | 133.50 | 131.05 | 132.00 | 131.99 | 151,482 |
26 Jan 2024 | 132.00 | 134.92 | 132.00 | 132.00 | 131.99 | 106,982 |
25 Jan 2024 | 131.50 | 133.08 | 130.52 | 132.50 | 132.49 | 61,071 |
24 Jan 2024 | 133.00 | 134.26 | 131.98 | 134.00 | 133.99 | 63,185 |
23 Jan 2024 | 132.50 | 134.43 | 129.96 | 132.25 | 132.24 | 80,336 |
22 Jan 2024 | 133.00 | 133.00 | 130.11 | 131.50 | 131.49 | 154,394 |
19 Jan 2024 | 129.50 | 132.85 | 129.50 | 131.00 | 130.99 | 208,222 |
18 Jan 2024 | 131.50 | 132.00 | 129.00 | 129.00 | 128.99 | 155,574 |
17 Jan 2024 | 131.50 | 132.52 | 130.00 | 130.50 | 130.49 | 147,255 |
16 Jan 2024 | 133.00 | 133.50 | 132.50 | 132.50 | 132.49 | 107,609 |
15 Jan 2024 | 132.50 | 132.50 | 131.87 | 132.50 | 132.49 | 179,202 |
12 Jan 2024 | 133.50 | 135.68 | 132.00 | 132.00 | 131.99 | 135,291 |
11 Jan 2024 | 132.00 | 132.23 | 131.43 | 132.25 | 132.24 | 149,040 |
10 Jan 2024 | 132.00 | 133.00 | 130.00 | 132.50 | 132.49 | 85,801 |
09 Jan 2024 | 133.00 | 132.50 | 131.69 | 132.50 | 132.49 | 64,343 |
08 Jan 2024 | 133.00 | 134.50 | 131.33 | 132.25 | 132.24 | 80,777 |
05 Jan 2024 | 133.00 | 134.14 | 131.00 | 133.00 | 132.99 | 141,466 |
04 Jan 2024 | 135.50 | 135.52 | 133.00 | 133.50 | 133.49 | 300,161 |
03 Jan 2024 | 138.50 | 138.50 | 133.50 | 135.00 | 134.99 | 144,336 |
02 Jan 2024 | 138.50 | 138.50 | 134.50 | 136.25 | 136.24 | 180,004 |
29 Dec 2023 | 135.00 | 137.00 | 133.68 | 137.00 | 136.99 | 1,760,857 |
28 Dec 2023 | 134.50 | 135.00 | 132.00 | 135.00 | 134.99 | 407,268 |
27 Dec 2023 | 132.00 | 135.00 | 132.00 | 135.00 | 134.99 | 72,930 |
22 Dec 2023 | 134.50 | 136.06 | 133.00 | 135.00 | 134.99 | 60,047 |
21 Dec 2023 | 133.00 | 137.00 | 133.00 | 137.00 | 136.99 | 87,807 |
20 Dec 2023 | 132.50 | 137.00 | 132.00 | 137.00 | 136.99 | 173,190 |
19 Dec 2023 | 136.50 | 137.00 | 134.00 | 136.50 | 136.49 | 315,473 |
18 Dec 2023 | 134.00 | 136.80 | 133.00 | 134.50 | 134.49 | 269,609 |
15 Dec 2023 | 131.00 | 136.50 | 130.25 | 136.00 | 135.99 | 249,732 |
14 Dec 2023 | 130.50 | 132.00 | 130.00 | 131.00 | 130.99 | 215,607 |
13 Dec 2023 | 128.50 | 130.50 | 128.50 | 130.00 | 129.99 | 923,866 |
12 Dec 2023 | 132.00 | 132.52 | 130.75 | 131.50 | 131.49 | 2,365,277 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |