Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 153.42 | 157.72 | 153.42 | 155.63 | 155.63 | 220,300 |
25 Apr 2024 | 151.85 | 153.72 | 149.14 | 153.45 | 153.45 | 176,000 |
24 Apr 2024 | 151.32 | 154.36 | 151.32 | 153.18 | 153.18 | 206,100 |
23 Apr 2024 | 149.82 | 152.60 | 149.82 | 152.20 | 152.20 | 168,900 |
22 Apr 2024 | 148.55 | 150.08 | 147.23 | 149.02 | 149.02 | 187,500 |
19 Apr 2024 | 147.44 | 149.56 | 145.58 | 147.94 | 147.94 | 187,900 |
18 Apr 2024 | 150.18 | 150.55 | 147.46 | 147.48 | 147.48 | 187,700 |
17 Apr 2024 | 151.86 | 152.26 | 148.85 | 149.02 | 149.02 | 322,800 |
16 Apr 2024 | 148.45 | 151.21 | 148.06 | 150.49 | 150.49 | 216,700 |
15 Apr 2024 | 152.00 | 152.48 | 148.68 | 149.39 | 149.39 | 365,900 |
12 Apr 2024 | 149.29 | 150.33 | 149.19 | 150.01 | 150.01 | 298,700 |
11 Apr 2024 | 148.89 | 150.60 | 147.08 | 150.41 | 150.41 | 315,700 |
10 Apr 2024 | 150.93 | 151.77 | 149.66 | 150.14 | 150.14 | 280,200 |
09 Apr 2024 | 153.50 | 154.92 | 152.93 | 154.42 | 154.42 | 106,700 |
08 Apr 2024 | 154.42 | 155.46 | 152.83 | 152.90 | 152.90 | 93,700 |
05 Apr 2024 | 152.68 | 154.11 | 152.08 | 153.37 | 153.37 | 140,000 |
04 Apr 2024 | 156.67 | 157.34 | 152.04 | 152.41 | 152.41 | 180,600 |
03 Apr 2024 | 154.89 | 156.76 | 154.85 | 155.44 | 155.44 | 167,900 |
02 Apr 2024 | 158.81 | 159.86 | 155.46 | 155.79 | 155.79 | 180,400 |
01 Apr 2024 | 161.73 | 161.79 | 159.76 | 160.72 | 160.72 | 146,800 |
28 Mar 2024 | 162.83 | 163.22 | 161.96 | 161.99 | 161.99 | 190,900 |
27 Mar 2024 | 159.47 | 162.44 | 159.20 | 162.10 | 162.10 | 144,100 |
26 Mar 2024 | 158.96 | 159.62 | 157.97 | 158.04 | 158.04 | 136,500 |
25 Mar 2024 | 159.23 | 159.83 | 157.62 | 158.14 | 158.14 | 114,600 |
22 Mar 2024 | 160.02 | 160.85 | 158.12 | 158.46 | 158.46 | 123,300 |
21 Mar 2024 | 158.05 | 161.59 | 158.05 | 160.32 | 160.32 | 135,600 |
20 Mar 2024 | 153.31 | 157.97 | 152.49 | 157.59 | 157.59 | 181,100 |
19 Mar 2024 | 152.80 | 155.72 | 152.30 | 153.09 | 153.09 | 170,000 |
18 Mar 2024 | 153.66 | 155.97 | 152.60 | 152.96 | 152.96 | 336,800 |
15 Mar 2024 | 151.15 | 153.84 | 151.15 | 153.30 | 153.30 | 334,000 |
14 Mar 2024 | 153.45 | 153.70 | 150.61 | 151.73 | 151.73 | 143,200 |
13 Mar 2024 | 153.55 | 155.46 | 153.55 | 154.25 | 154.25 | 148,700 |
12 Mar 2024 | 153.03 | 153.85 | 151.63 | 153.73 | 153.73 | 126,400 |
11 Mar 2024 | 151.82 | 152.64 | 150.73 | 152.30 | 152.30 | 148,700 |
08 Mar 2024 | 153.31 | 156.60 | 152.08 | 152.23 | 152.23 | 165,100 |
07 Mar 2024 | 153.29 | 154.91 | 152.09 | 152.74 | 152.74 | 183,200 |
06 Mar 2024 | 155.00 | 155.00 | 151.37 | 152.51 | 152.51 | 170,300 |
05 Mar 2024 | 152.08 | 154.93 | 151.95 | 153.15 | 153.15 | 224,200 |
04 Mar 2024 | 154.20 | 155.75 | 152.88 | 153.21 | 153.21 | 255,300 |
01 Mar 2024 | 153.59 | 154.67 | 152.10 | 154.64 | 154.64 | 183,800 |
29 Feb 2024 | 153.34 | 153.84 | 151.49 | 153.50 | 153.50 | 170,500 |
28 Feb 2024 | 150.90 | 152.53 | 150.73 | 151.34 | 151.34 | 227,300 |
27 Feb 2024 | 151.86 | 153.29 | 151.20 | 151.75 | 151.75 | 184,400 |
26 Feb 2024 | 150.37 | 151.72 | 149.87 | 150.62 | 150.62 | 170,100 |
23 Feb 2024 | 151.26 | 151.72 | 149.97 | 150.99 | 150.99 | 207,400 |
22 Feb 2024 | 147.78 | 150.74 | 147.20 | 150.72 | 150.72 | 324,800 |
21 Feb 2024 | 144.34 | 147.59 | 143.76 | 146.57 | 146.57 | 247,200 |
20 Feb 2024 | 146.59 | 147.41 | 144.73 | 145.16 | 145.16 | 336,000 |
16 Feb 2024 | 150.46 | 151.58 | 148.76 | 149.19 | 149.19 | 173,000 |
15 Feb 2024 | 151.20 | 151.88 | 149.83 | 151.49 | 151.49 | 162,200 |
14 Feb 2024 | 150.56 | 151.06 | 147.62 | 150.44 | 150.44 | 211,400 |
14 Feb 2024 | 0.87 Dividend | |||||
13 Feb 2024 | 151.18 | 152.43 | 149.08 | 150.35 | 149.48 | 231,000 |
12 Feb 2024 | 153.14 | 156.69 | 153.14 | 154.84 | 153.94 | 214,300 |
09 Feb 2024 | 148.14 | 152.88 | 147.20 | 152.66 | 151.78 | 195,900 |
08 Feb 2024 | 147.51 | 148.97 | 147.00 | 148.02 | 147.16 | 225,100 |
07 Feb 2024 | 148.01 | 153.40 | 146.60 | 148.25 | 147.39 | 510,500 |
06 Feb 2024 | 149.13 | 150.94 | 148.06 | 149.74 | 148.87 | 220,300 |
05 Feb 2024 | 150.25 | 150.64 | 148.60 | 149.61 | 148.74 | 223,800 |
02 Feb 2024 | 150.73 | 152.71 | 150.00 | 152.16 | 151.28 | 236,900 |
01 Feb 2024 | 149.20 | 152.93 | 148.80 | 152.82 | 151.94 | 232,500 |
31 Jan 2024 | 151.57 | 153.70 | 145.74 | 148.37 | 147.51 | 421,000 |
30 Jan 2024 | 154.78 | 157.82 | 154.78 | 156.04 | 155.14 | 141,600 |
29 Jan 2024 | 153.51 | 156.13 | 152.53 | 155.97 | 155.07 | 117,400 |
26 Jan 2024 | 153.78 | 154.12 | 152.54 | 153.32 | 152.43 | 78,200 |
25 Jan 2024 | 152.25 | 152.89 | 150.81 | 152.77 | 151.89 | 151,600 |
24 Jan 2024 | 154.43 | 155.05 | 149.90 | 150.83 | 149.96 | 135,700 |
23 Jan 2024 | 155.78 | 155.78 | 152.33 | 152.39 | 151.51 | 143,100 |
22 Jan 2024 | 152.32 | 155.40 | 152.32 | 154.03 | 153.14 | 123,400 |
19 Jan 2024 | 151.29 | 153.09 | 149.41 | 151.45 | 150.57 | 123,900 |
18 Jan 2024 | 151.10 | 152.27 | 150.20 | 151.33 | 150.45 | 138,200 |
17 Jan 2024 | 149.10 | 150.48 | 148.98 | 150.28 | 149.41 | 172,500 |
16 Jan 2024 | 148.54 | 150.32 | 146.86 | 150.04 | 149.17 | 173,500 |
12 Jan 2024 | 152.40 | 152.84 | 148.25 | 149.17 | 148.31 | 175,600 |
11 Jan 2024 | 151.10 | 151.74 | 148.80 | 151.50 | 150.62 | 175,500 |
10 Jan 2024 | 150.88 | 151.92 | 149.80 | 151.84 | 150.96 | 159,000 |
09 Jan 2024 | 150.93 | 151.59 | 150.31 | 151.15 | 150.28 | 125,500 |
08 Jan 2024 | 150.76 | 152.70 | 149.93 | 152.28 | 151.40 | 143,400 |
05 Jan 2024 | 150.09 | 152.86 | 149.31 | 150.58 | 149.71 | 219,000 |
04 Jan 2024 | 152.36 | 152.50 | 150.65 | 150.82 | 149.95 | 282,800 |
03 Jan 2024 | 158.38 | 158.38 | 153.04 | 153.31 | 152.42 | 235,700 |
02 Jan 2024 | 159.57 | 161.67 | 158.84 | 160.50 | 159.57 | 146,500 |
29 Dec 2023 | 160.96 | 161.66 | 159.64 | 160.51 | 159.58 | 271,700 |
28 Dec 2023 | 162.12 | 162.51 | 160.75 | 161.74 | 160.80 | 177,200 |
27 Dec 2023 | 164.12 | 164.21 | 161.90 | 162.74 | 161.80 | 166,300 |
26 Dec 2023 | 162.66 | 164.19 | 161.25 | 164.04 | 163.09 | 118,200 |
22 Dec 2023 | 162.50 | 164.14 | 162.20 | 162.66 | 161.72 | 136,000 |
21 Dec 2023 | 163.01 | 164.69 | 161.88 | 163.38 | 162.43 | 159,500 |
20 Dec 2023 | 161.88 | 163.52 | 159.16 | 159.34 | 158.42 | 188,000 |
19 Dec 2023 | 160.50 | 162.96 | 160.26 | 162.31 | 161.37 | 191,600 |
18 Dec 2023 | 162.41 | 162.50 | 158.37 | 160.05 | 159.12 | 176,500 |
15 Dec 2023 | 163.99 | 163.99 | 160.10 | 161.56 | 160.63 | 315,200 |
14 Dec 2023 | 157.94 | 163.47 | 157.06 | 163.31 | 162.37 | 355,200 |
13 Dec 2023 | 148.99 | 157.29 | 148.78 | 155.87 | 154.97 | 428,500 |
12 Dec 2023 | 151.07 | 151.07 | 149.01 | 149.13 | 148.27 | 138,300 |
11 Dec 2023 | 150.55 | 152.46 | 148.91 | 151.40 | 150.52 | 132,200 |
08 Dec 2023 | 150.00 | 151.53 | 149.26 | 150.26 | 149.39 | 199,700 |
07 Dec 2023 | 150.25 | 150.54 | 148.94 | 150.37 | 149.50 | 207,700 |
06 Dec 2023 | 152.48 | 153.16 | 149.23 | 149.25 | 148.39 | 222,500 |
05 Dec 2023 | 152.54 | 152.54 | 150.05 | 150.77 | 149.90 | 194,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |