Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 141.27 | 141.33 | 140.52 | 141.23 | 141.23 | 10,185 |
02 May 2024 | 139.47 | 140.24 | 139.35 | 140.02 | 140.02 | 10,600 |
01 May 2024 | 139.22 | 140.74 | 139.01 | 139.17 | 139.17 | 12,100 |
30 Apr 2024 | 140.81 | 141.12 | 139.59 | 139.62 | 139.62 | 20,700 |
29 Apr 2024 | 141.10 | 141.33 | 140.84 | 141.28 | 141.28 | 13,900 |
26 Apr 2024 | 140.85 | 141.36 | 140.85 | 140.92 | 140.92 | 11,600 |
25 Apr 2024 | 139.43 | 140.53 | 139.09 | 140.27 | 140.27 | 8,000 |
24 Apr 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 140.88 | 24,100 |
23 Apr 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 140.87 | 18,500 |
22 Apr 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 139.50 | 11,200 |
19 Apr 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 138.56 | 13,700 |
18 Apr 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 138.97 | 23,400 |
17 Apr 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 138.96 | 14,800 |
16 Apr 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 139.41 | 28,300 |
15 Apr 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 139.72 | 16,700 |
12 Apr 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 140.85 | 12,300 |
11 Apr 2024 | 142.93 | 143.16 | 141.79 | 142.79 | 142.79 | 11,900 |
10 Apr 2024 | 142.10 | 142.74 | 142.00 | 142.46 | 142.46 | 17,500 |
09 Apr 2024 | 143.76 | 143.84 | 142.84 | 143.83 | 143.83 | 12,600 |
08 Apr 2024 | 144.12 | 144.12 | 143.70 | 143.75 | 143.75 | 8,400 |
05 Apr 2024 | 143.23 | 144.12 | 143.22 | 143.86 | 143.86 | 16,700 |
04 Apr 2024 | 145.18 | 145.18 | 142.62 | 142.63 | 142.63 | 11,000 |
03 Apr 2024 | 144.64 | 144.64 | 144.06 | 144.30 | 144.30 | 25,200 |
02 Apr 2024 | 144.43 | 144.43 | 143.74 | 144.21 | 144.21 | 19,500 |
01 Apr 2024 | 145.74 | 145.74 | 144.82 | 145.17 | 145.17 | 27,300 |
28 Mar 2024 | 145.47 | 145.77 | 145.45 | 145.63 | 145.63 | 17,600 |
27 Mar 2024 | 144.81 | 145.27 | 144.38 | 145.23 | 145.23 | 28,600 |
26 Mar 2024 | 144.26 | 144.57 | 143.89 | 143.89 | 143.89 | 40,500 |
25 Mar 2024 | 144.08 | 144.42 | 144.08 | 144.21 | 144.21 | 9,000 |
22 Mar 2024 | 145.05 | 145.07 | 144.58 | 144.69 | 144.69 | 17,500 |
21 Mar 2024 | 145.33 | 145.52 | 145.03 | 145.11 | 145.11 | 23,000 |
20 Mar 2024 | 143.21 | 144.45 | 143.21 | 144.39 | 144.39 | 44,200 |
19 Mar 2024 | 142.16 | 143.40 | 142.16 | 143.40 | 143.40 | 10,700 |
18 Mar 2024 | 142.96 | 143.09 | 142.55 | 142.55 | 142.55 | 15,800 |
15 Mar 2024 | 141.96 | 142.29 | 141.82 | 141.99 | 141.99 | 7,000 |
14 Mar 2024 | 143.27 | 143.31 | 141.95 | 142.71 | 142.71 | 20,000 |
13 Mar 2024 | 143.34 | 143.43 | 142.98 | 143.17 | 143.17 | 13,800 |
12 Mar 2024 | 142.77 | 143.40 | 142.20 | 143.31 | 143.31 | 16,000 |
11 Mar 2024 | 141.75 | 142.16 | 141.26 | 142.15 | 142.15 | 13,800 |
08 Mar 2024 | 143.11 | 143.30 | 141.95 | 142.09 | 142.09 | 18,800 |
07 Mar 2024 | 142.59 | 143.09 | 142.59 | 143.01 | 143.01 | 13,900 |
06 Mar 2024 | 141.70 | 142.23 | 141.51 | 141.80 | 141.80 | 11,400 |
05 Mar 2024 | 141.72 | 141.72 | 140.36 | 140.89 | 140.89 | 41,000 |
04 Mar 2024 | 141.93 | 142.30 | 141.92 | 141.97 | 141.97 | 10,900 |
01 Mar 2024 | 140.98 | 141.86 | 140.96 | 141.85 | 141.85 | 16,900 |
29 Feb 2024 | 140.37 | 140.92 | 140.35 | 140.81 | 140.81 | 17,600 |
28 Feb 2024 | 140.29 | 140.43 | 140.16 | 140.38 | 140.38 | 72,100 |
27 Feb 2024 | 140.32 | 140.67 | 140.20 | 140.67 | 140.67 | 38,100 |
26 Feb 2024 | 141.07 | 141.09 | 140.47 | 140.50 | 140.50 | 21,300 |
23 Feb 2024 | 141.21 | 141.38 | 140.91 | 141.07 | 141.07 | 48,900 |
22 Feb 2024 | 139.48 | 140.88 | 139.48 | 140.75 | 140.75 | 29,600 |
21 Feb 2024 | 137.98 | 138.25 | 137.41 | 138.25 | 138.25 | 33,300 |
20 Feb 2024 | 138.11 | 138.27 | 137.78 | 138.03 | 138.03 | 26,500 |
16 Feb 2024 | 139.00 | 139.53 | 138.57 | 138.57 | 138.57 | 103,700 |
15 Feb 2024 | 138.89 | 139.26 | 138.68 | 139.18 | 139.18 | 17,500 |
14 Feb 2024 | 137.79 | 138.24 | 137.21 | 138.24 | 138.24 | 21,100 |
13 Feb 2024 | 137.18 | 137.47 | 136.27 | 137.04 | 137.04 | 16,100 |
12 Feb 2024 | 138.64 | 139.11 | 138.46 | 138.64 | 138.64 | 14,200 |
09 Feb 2024 | 138.17 | 138.65 | 138.09 | 138.54 | 138.54 | 13,900 |
08 Feb 2024 | 138.10 | 138.10 | 137.77 | 138.01 | 138.01 | 17,000 |
07 Feb 2024 | 137.71 | 138.13 | 137.54 | 137.99 | 137.99 | 30,600 |
06 Feb 2024 | 136.72 | 137.03 | 136.63 | 137.02 | 137.02 | 61,000 |
05 Feb 2024 | 137.38 | 137.38 | 136.36 | 136.78 | 136.78 | 96,000 |
02 Feb 2024 | 136.44 | 137.72 | 136.41 | 137.37 | 137.37 | 37,300 |
01 Feb 2024 | 135.30 | 136.37 | 135.01 | 136.37 | 136.37 | 41,900 |
31 Jan 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 135.02 | 28,700 |
30 Jan 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 136.68 | 15,000 |
29 Jan 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 136.33 | 26,600 |
26 Jan 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 135.66 | 306,000 |
25 Jan 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 135.63 | 26,400 |
24 Jan 2024 | 135.93 | 135.93 | 135.01 | 135.01 | 135.01 | 33,500 |
23 Jan 2024 | 134.91 | 135.24 | 134.77 | 135.24 | 135.24 | 23,300 |
22 Jan 2024 | 134.86 | 135.14 | 134.79 | 134.90 | 134.90 | 49,000 |
19 Jan 2024 | 133.37 | 134.62 | 133.22 | 134.42 | 134.42 | 11,800 |
18 Jan 2024 | 132.20 | 133.00 | 131.98 | 132.95 | 132.95 | 20,600 |
17 Jan 2024 | 131.79 | 132.35 | 131.61 | 132.02 | 132.02 | 62,600 |
16 Jan 2024 | 132.72 | 133.06 | 132.22 | 132.57 | 132.57 | 12,000 |
12 Jan 2024 | 133.19 | 133.52 | 132.77 | 133.15 | 133.15 | 19,100 |
11 Jan 2024 | 132.95 | 132.95 | 131.90 | 132.83 | 132.83 | 17,300 |
10 Jan 2024 | 132.65 | 133.09 | 132.40 | 132.86 | 132.86 | 108,600 |
09 Jan 2024 | 132.23 | 132.56 | 132.14 | 132.42 | 132.42 | 20,100 |
08 Jan 2024 | 131.64 | 132.68 | 131.40 | 132.68 | 132.68 | 26,200 |
05 Jan 2024 | 131.07 | 131.85 | 130.88 | 131.26 | 131.26 | 16,600 |
04 Jan 2024 | 131.57 | 132.14 | 131.20 | 131.20 | 131.20 | 27,000 |
03 Jan 2024 | 131.73 | 132.11 | 131.36 | 131.46 | 131.46 | 16,000 |
02 Jan 2024 | 131.59 | 132.36 | 131.59 | 132.10 | 132.10 | 22,600 |
29 Dec 2023 | 132.30 | 132.41 | 131.81 | 132.12 | 132.12 | 17,600 |
28 Dec 2023 | 132.37 | 132.61 | 132.36 | 132.43 | 132.43 | 32,000 |
27 Dec 2023 | 132.09 | 132.26 | 131.95 | 132.23 | 132.23 | 17,500 |
26 Dec 2023 | 131.74 | 132.30 | 131.72 | 132.04 | 132.04 | 26,700 |
22 Dec 2023 | 131.44 | 131.88 | 131.12 | 131.49 | 131.49 | 21,600 |
21 Dec 2023 | 130.79 | 131.15 | 130.23 | 131.15 | 131.15 | 15,600 |
20 Dec 2023 | 131.56 | 131.90 | 129.97 | 129.98 | 129.98 | 29,100 |
19 Dec 2023 | 131.50 | 131.73 | 131.38 | 131.73 | 131.73 | 220,900 |
18 Dec 2023 | 130.86 | 131.27 | 130.86 | 131.15 | 131.15 | 8,800 |
15 Dec 2023 | 130.68 | 130.70 | 130.14 | 130.59 | 130.59 | 18,400 |
15 Dec 2023 | 1.214 Dividend | |||||
14 Dec 2023 | 132.78 | 132.78 | 131.86 | 132.06 | 130.85 | 30,200 |
13 Dec 2023 | 130.44 | 132.14 | 130.44 | 132.03 | 130.81 | 9,000 |
12 Dec 2023 | 129.77 | 130.46 | 129.77 | 130.39 | 129.19 | 48,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |