Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 135.20 | 136.80 | 131.30 | 132.90 | 132.90 | 331,816 |
06 May 2024 | 140.45 | 142.70 | 133.55 | 134.95 | 134.95 | 391,256 |
03 May 2024 | 141.45 | 142.40 | 137.00 | 140.45 | 140.45 | 353,570 |
02 May 2024 | 144.45 | 146.05 | 140.20 | 141.30 | 141.30 | 334,736 |
30 Apr 2024 | 144.00 | 148.00 | 141.55 | 143.80 | 143.80 | 619,470 |
29 Apr 2024 | 139.55 | 144.70 | 139.05 | 143.70 | 143.70 | 1,136,118 |
26 Apr 2024 | 137.90 | 141.25 | 136.95 | 138.60 | 138.60 | 348,575 |
25 Apr 2024 | 138.25 | 141.50 | 136.15 | 137.85 | 137.85 | 509,845 |
24 Apr 2024 | 138.00 | 140.70 | 136.30 | 136.95 | 136.95 | 561,499 |
23 Apr 2024 | 128.00 | 141.30 | 127.15 | 136.45 | 136.45 | 2,407,591 |
22 Apr 2024 | 125.85 | 127.90 | 125.05 | 127.50 | 127.50 | 151,438 |
19 Apr 2024 | 124.00 | 125.00 | 123.50 | 123.90 | 123.90 | 200,538 |
18 Apr 2024 | 126.15 | 129.00 | 125.60 | 125.95 | 125.95 | 180,432 |
16 Apr 2024 | 123.40 | 127.80 | 123.40 | 126.15 | 126.15 | 209,053 |
15 Apr 2024 | 121.35 | 126.00 | 120.55 | 123.40 | 123.40 | 270,842 |
12 Apr 2024 | 128.50 | 133.00 | 127.45 | 128.05 | 128.05 | 232,408 |
10 Apr 2024 | 131.00 | 131.40 | 128.50 | 129.00 | 129.00 | 195,775 |
09 Apr 2024 | 130.30 | 132.00 | 128.00 | 129.40 | 129.40 | 251,411 |
08 Apr 2024 | 133.00 | 133.80 | 129.80 | 130.55 | 130.55 | 272,196 |
05 Apr 2024 | 134.00 | 135.15 | 132.15 | 132.90 | 132.90 | 144,516 |
04 Apr 2024 | 136.00 | 136.90 | 133.30 | 134.15 | 134.15 | 239,821 |
03 Apr 2024 | 133.15 | 136.50 | 132.45 | 134.60 | 134.60 | 292,326 |
02 Apr 2024 | 130.80 | 134.70 | 130.00 | 132.75 | 132.75 | 232,353 |
01 Apr 2024 | 129.05 | 133.10 | 129.00 | 131.30 | 131.30 | 240,392 |
28 Mar 2024 | 132.00 | 132.95 | 128.00 | 128.20 | 128.20 | 443,837 |
27 Mar 2024 | 118.70 | 139.00 | 118.00 | 133.45 | 133.45 | 2,495,094 |
26 Mar 2024 | 120.60 | 121.00 | 115.75 | 118.70 | 118.70 | 418,305 |
22 Mar 2024 | 118.20 | 122.05 | 116.65 | 119.75 | 119.75 | 400,251 |
21 Mar 2024 | 116.15 | 120.65 | 116.15 | 118.50 | 118.50 | 350,733 |
20 Mar 2024 | 117.15 | 117.95 | 115.25 | 115.60 | 115.60 | 275,715 |
19 Mar 2024 | 117.00 | 118.95 | 115.50 | 116.20 | 116.20 | 368,717 |
18 Mar 2024 | 119.50 | 122.05 | 117.50 | 118.20 | 118.20 | 320,275 |
15 Mar 2024 | 120.35 | 123.65 | 115.50 | 122.05 | 122.05 | 442,550 |
14 Mar 2024 | 114.45 | 122.20 | 113.35 | 120.85 | 120.85 | 395,517 |
13 Mar 2024 | 123.10 | 128.00 | 112.00 | 114.30 | 114.30 | 641,776 |
12 Mar 2024 | 129.90 | 130.40 | 122.95 | 124.25 | 124.25 | 576,810 |
11 Mar 2024 | 133.80 | 134.25 | 129.05 | 129.90 | 129.90 | 305,065 |
07 Mar 2024 | 132.00 | 136.80 | 130.55 | 133.85 | 133.85 | 449,986 |
06 Mar 2024 | 136.00 | 136.75 | 128.45 | 131.75 | 131.75 | 440,624 |
05 Mar 2024 | 137.40 | 139.50 | 135.50 | 136.55 | 136.55 | 291,614 |
04 Mar 2024 | 142.35 | 143.00 | 137.50 | 138.15 | 138.15 | 221,024 |
01 Mar 2024 | 139.40 | 144.70 | 139.40 | 142.85 | 142.85 | 358,658 |
29 Feb 2024 | 141.00 | 141.00 | 136.65 | 138.30 | 138.30 | 293,030 |
28 Feb 2024 | 144.85 | 147.20 | 135.95 | 139.70 | 139.70 | 899,535 |
27 Feb 2024 | 140.65 | 148.40 | 139.50 | 144.85 | 144.85 | 812,415 |
26 Feb 2024 | 141.25 | 144.40 | 139.40 | 142.15 | 142.15 | 361,289 |
23 Feb 2024 | 138.35 | 142.65 | 138.25 | 140.75 | 140.75 | 386,650 |
22 Feb 2024 | 137.35 | 139.80 | 134.50 | 137.15 | 137.15 | 437,884 |
21 Feb 2024 | 141.10 | 143.45 | 136.05 | 137.35 | 137.35 | 367,869 |
20 Feb 2024 | 144.05 | 145.75 | 141.65 | 142.10 | 142.10 | 226,161 |
20 Feb 2024 | 0.3 Dividend | |||||
19 Feb 2024 | 143.25 | 147.30 | 140.30 | 144.05 | 143.75 | 562,662 |
16 Feb 2024 | 145.00 | 147.45 | 142.10 | 142.65 | 142.35 | 505,857 |
15 Feb 2024 | 141.55 | 144.20 | 139.25 | 142.80 | 142.50 | 342,125 |
14 Feb 2024 | 137.95 | 142.15 | 137.00 | 141.50 | 141.21 | 449,338 |
13 Feb 2024 | 127.50 | 141.00 | 122.90 | 139.00 | 138.71 | 1,131,011 |
12 Feb 2024 | 141.30 | 141.30 | 128.05 | 129.90 | 129.63 | 794,114 |
09 Feb 2024 | 145.30 | 145.45 | 135.40 | 139.85 | 139.56 | 917,285 |
08 Feb 2024 | 139.70 | 148.25 | 136.40 | 143.85 | 143.55 | 1,973,174 |
07 Feb 2024 | 144.55 | 147.65 | 136.10 | 139.55 | 139.26 | 766,871 |
06 Feb 2024 | 143.10 | 145.95 | 142.45 | 143.95 | 143.65 | 457,262 |
05 Feb 2024 | 150.55 | 150.55 | 140.00 | 142.15 | 141.85 | 901,410 |
02 Feb 2024 | 153.60 | 155.00 | 147.55 | 148.50 | 148.19 | 907,996 |
01 Feb 2024 | 147.50 | 155.50 | 143.30 | 153.60 | 153.28 | 2,254,885 |
31 Jan 2024 | 143.50 | 151.50 | 142.70 | 147.75 | 147.44 | 1,479,377 |
30 Jan 2024 | 149.00 | 149.55 | 142.65 | 143.45 | 143.15 | 1,085,957 |
29 Jan 2024 | 149.00 | 152.30 | 145.50 | 147.75 | 147.44 | 4,225,107 |
25 Jan 2024 | 133.00 | 144.95 | 132.25 | 143.60 | 143.30 | 6,071,746 |
24 Jan 2024 | 129.50 | 133.35 | 127.30 | 132.25 | 131.97 | 638,742 |
23 Jan 2024 | 134.70 | 137.00 | 125.00 | 128.50 | 128.23 | 1,389,847 |
19 Jan 2024 | 129.80 | 133.00 | 128.20 | 129.10 | 128.83 | 1,118,050 |
18 Jan 2024 | 125.75 | 130.65 | 120.50 | 128.90 | 128.63 | 846,553 |
17 Jan 2024 | 120.00 | 127.35 | 120.00 | 126.00 | 125.74 | 1,205,533 |
16 Jan 2024 | 125.40 | 125.95 | 119.80 | 121.70 | 121.45 | 631,298 |
15 Jan 2024 | 124.75 | 126.45 | 123.45 | 125.40 | 125.14 | 459,422 |
12 Jan 2024 | 129.05 | 129.75 | 123.05 | 124.15 | 123.89 | 1,338,964 |
11 Jan 2024 | 130.95 | 133.30 | 128.10 | 129.05 | 128.78 | 366,870 |
10 Jan 2024 | 132.50 | 133.00 | 129.10 | 130.75 | 130.48 | 684,326 |
09 Jan 2024 | 130.10 | 138.10 | 129.25 | 131.85 | 131.58 | 2,729,597 |
08 Jan 2024 | 127.70 | 133.05 | 124.85 | 129.25 | 128.98 | 882,331 |
05 Jan 2024 | 131.00 | 131.35 | 125.90 | 128.05 | 127.78 | 1,203,563 |
04 Jan 2024 | 120.65 | 131.05 | 120.60 | 129.75 | 129.48 | 2,094,819 |
03 Jan 2024 | 121.15 | 122.00 | 120.00 | 120.55 | 120.30 | 343,142 |
02 Jan 2024 | 122.35 | 122.85 | 119.70 | 121.15 | 120.90 | 246,537 |
01 Jan 2024 | 121.90 | 125.15 | 120.70 | 121.80 | 121.55 | 591,105 |
29 Dec 2023 | 120.15 | 121.90 | 118.95 | 120.45 | 120.20 | 278,392 |
28 Dec 2023 | 118.90 | 121.85 | 118.50 | 120.45 | 120.20 | 337,219 |
27 Dec 2023 | 120.75 | 122.25 | 118.00 | 118.90 | 118.65 | 438,931 |
26 Dec 2023 | 120.45 | 124.55 | 118.50 | 119.60 | 119.35 | 554,868 |
22 Dec 2023 | 119.50 | 125.60 | 118.40 | 122.50 | 122.24 | 659,197 |
21 Dec 2023 | 115.05 | 119.70 | 113.65 | 118.70 | 118.45 | 425,603 |
20 Dec 2023 | 128.50 | 128.75 | 115.95 | 117.35 | 117.11 | 984,730 |
19 Dec 2023 | 125.75 | 129.45 | 123.60 | 127.05 | 126.79 | 754,639 |
18 Dec 2023 | 126.90 | 128.55 | 124.50 | 125.20 | 124.94 | 323,939 |
15 Dec 2023 | 128.75 | 129.50 | 125.05 | 126.00 | 125.74 | 576,515 |
14 Dec 2023 | 131.05 | 131.90 | 127.50 | 128.15 | 127.88 | 389,367 |
13 Dec 2023 | 131.75 | 132.30 | 127.40 | 130.80 | 130.53 | 627,623 |
12 Dec 2023 | 131.95 | 134.00 | 128.05 | 131.00 | 130.73 | 582,194 |
11 Dec 2023 | 126.40 | 134.50 | 126.10 | 131.40 | 131.13 | 2,420,164 |
08 Dec 2023 | 129.50 | 130.30 | 121.10 | 124.55 | 124.29 | 1,160,597 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |