Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 143.55 | 142.58 | 141.70 | 141.85 | 141.85 | 25,785 |
01 May 2024 | 141.24 | 144.51 | 141.24 | 143.25 | 143.25 | 178,300 |
30 Apr 2024 | 142.24 | 142.33 | 140.75 | 141.35 | 141.35 | 170,600 |
29 Apr 2024 | 144.50 | 144.99 | 141.86 | 142.03 | 142.03 | 178,500 |
26 Apr 2024 | 145.79 | 145.90 | 143.91 | 144.15 | 144.15 | 144,400 |
25 Apr 2024 | 147.55 | 147.55 | 145.15 | 146.59 | 146.59 | 144,500 |
24 Apr 2024 | 145.51 | 147.97 | 145.10 | 147.71 | 147.71 | 219,400 |
23 Apr 2024 | 143.58 | 148.39 | 142.42 | 145.76 | 145.76 | 314,000 |
22 Apr 2024 | 141.48 | 142.33 | 139.75 | 141.24 | 141.24 | 210,700 |
19 Apr 2024 | 138.08 | 140.24 | 137.05 | 140.21 | 140.21 | 204,900 |
18 Apr 2024 | 136.53 | 137.65 | 136.10 | 137.09 | 137.09 | 122,900 |
17 Apr 2024 | 137.58 | 137.58 | 135.06 | 135.70 | 135.70 | 171,500 |
16 Apr 2024 | 136.67 | 138.81 | 136.17 | 137.87 | 137.87 | 173,600 |
15 Apr 2024 | 138.49 | 138.49 | 136.26 | 136.26 | 136.26 | 101,000 |
12 Apr 2024 | 137.96 | 138.57 | 136.63 | 137.21 | 137.21 | 135,300 |
11 Apr 2024 | 141.29 | 141.35 | 138.18 | 138.29 | 138.29 | 142,800 |
10 Apr 2024 | 141.13 | 141.95 | 140.47 | 141.56 | 141.56 | 100,500 |
09 Apr 2024 | 144.04 | 144.04 | 140.93 | 141.54 | 141.54 | 109,400 |
08 Apr 2024 | 144.18 | 144.86 | 143.46 | 143.48 | 143.48 | 154,600 |
05 Apr 2024 | 145.67 | 146.45 | 144.51 | 144.54 | 144.54 | 192,500 |
04 Apr 2024 | 147.52 | 147.87 | 145.31 | 145.82 | 145.82 | 135,300 |
03 Apr 2024 | 147.10 | 148.06 | 145.91 | 146.75 | 146.75 | 140,300 |
02 Apr 2024 | 147.80 | 147.80 | 145.96 | 146.99 | 146.99 | 201,300 |
01 Apr 2024 | 148.08 | 148.50 | 146.48 | 147.49 | 147.49 | 120,600 |
28 Mar 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 148.47 | 98,900 |
27 Mar 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 148.48 | 105,200 |
26 Mar 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 145.66 | 117,700 |
25 Mar 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 145.61 | 80,800 |
22 Mar 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 146.42 | 106,400 |
21 Mar 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 146.81 | 169,900 |
20 Mar 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 145.36 | 186,900 |
19 Mar 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 145.75 | 125,800 |
18 Mar 2024 | 146.74 | 147.63 | 145.06 | 145.17 | 145.17 | 115,600 |
15 Mar 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 146.93 | 441,400 |
14 Mar 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 146.08 | 116,800 |
13 Mar 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 147.71 | 106,700 |
12 Mar 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 148.18 | 103,500 |
11 Mar 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 147.66 | 110,300 |
08 Mar 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 146.45 | 160,800 |
07 Mar 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 146.38 | 145,600 |
06 Mar 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 148.54 | 160,100 |
05 Mar 2024 | 146.53 | 148.39 | 146.53 | 147.43 | 147.43 | 125,800 |
04 Mar 2024 | 146.51 | 148.30 | 146.51 | 146.99 | 146.99 | 94,500 |
01 Mar 2024 | 146.00 | 146.77 | 145.07 | 146.22 | 146.22 | 137,200 |
29 Feb 2024 | 148.48 | 148.48 | 145.76 | 146.45 | 146.45 | 194,400 |
28 Feb 2024 | 147.80 | 148.84 | 147.57 | 148.28 | 148.28 | 184,300 |
28 Feb 2024 | 0.27 Dividend | |||||
27 Feb 2024 | 146.98 | 148.42 | 145.83 | 148.00 | 147.73 | 191,600 |
26 Feb 2024 | 146.52 | 147.32 | 146.27 | 147.21 | 146.94 | 185,500 |
23 Feb 2024 | 145.92 | 147.76 | 145.72 | 146.62 | 146.35 | 222,200 |
22 Feb 2024 | 142.55 | 145.66 | 142.02 | 145.53 | 145.26 | 158,800 |
21 Feb 2024 | 141.82 | 142.87 | 141.19 | 142.46 | 142.20 | 142,400 |
20 Feb 2024 | 141.49 | 143.09 | 141.18 | 141.70 | 141.44 | 212,800 |
16 Feb 2024 | 143.97 | 143.97 | 141.45 | 141.55 | 141.29 | 561,800 |
15 Feb 2024 | 141.86 | 143.89 | 141.86 | 142.84 | 142.58 | 207,600 |
14 Feb 2024 | 140.64 | 142.12 | 140.48 | 141.93 | 141.67 | 140,600 |
13 Feb 2024 | 141.81 | 142.01 | 139.02 | 139.88 | 139.62 | 249,200 |
12 Feb 2024 | 141.22 | 142.17 | 140.87 | 141.39 | 141.13 | 236,000 |
09 Feb 2024 | 137.00 | 141.04 | 137.00 | 140.97 | 140.71 | 143,000 |
08 Feb 2024 | 137.08 | 137.60 | 136.44 | 137.20 | 136.95 | 171,600 |
07 Feb 2024 | 137.65 | 139.08 | 136.67 | 137.38 | 137.13 | 231,200 |
06 Feb 2024 | 137.88 | 138.57 | 136.47 | 137.43 | 137.18 | 241,100 |
05 Feb 2024 | 136.90 | 137.61 | 135.95 | 137.27 | 137.02 | 135,700 |
02 Feb 2024 | 136.11 | 138.34 | 135.68 | 137.74 | 137.49 | 206,500 |
01 Feb 2024 | 136.00 | 137.20 | 134.07 | 135.94 | 135.69 | 269,700 |
31 Jan 2024 | 139.20 | 139.85 | 136.31 | 136.37 | 136.12 | 299,400 |
30 Jan 2024 | 138.32 | 139.51 | 137.43 | 138.90 | 138.65 | 215,500 |
29 Jan 2024 | 137.73 | 138.68 | 137.08 | 138.65 | 138.40 | 138,900 |
26 Jan 2024 | 139.21 | 140.22 | 136.88 | 138.21 | 137.96 | 254,700 |
25 Jan 2024 | 145.53 | 146.00 | 136.40 | 139.26 | 139.01 | 365,100 |
24 Jan 2024 | 146.46 | 147.46 | 145.41 | 145.51 | 145.24 | 254,300 |
23 Jan 2024 | 146.38 | 146.94 | 144.91 | 146.02 | 145.75 | 129,400 |
22 Jan 2024 | 144.44 | 145.97 | 143.82 | 145.91 | 145.64 | 162,500 |
19 Jan 2024 | 142.42 | 144.22 | 141.84 | 144.20 | 143.94 | 224,000 |
18 Jan 2024 | 139.41 | 141.37 | 139.05 | 141.20 | 140.94 | 276,600 |
17 Jan 2024 | 139.42 | 141.88 | 139.42 | 140.35 | 140.09 | 131,100 |
16 Jan 2024 | 139.34 | 140.40 | 138.64 | 139.65 | 139.40 | 148,600 |
12 Jan 2024 | 138.56 | 139.68 | 138.32 | 139.38 | 139.13 | 101,000 |
11 Jan 2024 | 135.78 | 138.16 | 135.03 | 137.85 | 137.60 | 113,300 |
10 Jan 2024 | 134.32 | 136.08 | 134.15 | 135.91 | 135.66 | 100,900 |
09 Jan 2024 | 134.48 | 134.69 | 132.30 | 134.66 | 134.41 | 88,800 |
08 Jan 2024 | 136.22 | 136.86 | 133.69 | 134.48 | 134.23 | 158,100 |
05 Jan 2024 | 136.15 | 136.84 | 135.76 | 136.15 | 135.90 | 167,000 |
04 Jan 2024 | 136.02 | 136.92 | 135.00 | 135.68 | 135.43 | 248,900 |
03 Jan 2024 | 136.19 | 137.27 | 134.75 | 135.06 | 134.81 | 191,600 |
02 Jan 2024 | 133.51 | 135.19 | 133.51 | 135.15 | 134.90 | 172,700 |
29 Dec 2023 | 132.69 | 133.80 | 132.16 | 133.12 | 132.88 | 136,700 |
28 Dec 2023 | 132.51 | 133.19 | 132.01 | 132.61 | 132.37 | 121,600 |
27 Dec 2023 | 132.64 | 133.38 | 132.49 | 132.55 | 132.31 | 138,500 |
26 Dec 2023 | 133.04 | 133.54 | 132.26 | 133.20 | 132.96 | 104,800 |
22 Dec 2023 | 131.79 | 132.94 | 130.88 | 132.74 | 132.50 | 192,800 |
21 Dec 2023 | 130.38 | 131.29 | 129.20 | 131.07 | 130.83 | 230,600 |
20 Dec 2023 | 128.64 | 131.94 | 128.16 | 130.55 | 130.31 | 284,600 |
19 Dec 2023 | 129.27 | 129.92 | 128.92 | 129.50 | 129.26 | 179,000 |
18 Dec 2023 | 127.50 | 129.49 | 126.71 | 129.40 | 129.16 | 190,700 |
15 Dec 2023 | 127.61 | 128.45 | 125.77 | 126.53 | 126.30 | 751,900 |
14 Dec 2023 | 133.19 | 133.19 | 127.46 | 128.52 | 128.29 | 231,300 |
13 Dec 2023 | 134.20 | 134.50 | 132.63 | 133.39 | 133.15 | 256,800 |
12 Dec 2023 | 134.86 | 135.49 | 134.19 | 134.66 | 134.41 | 143,300 |
11 Dec 2023 | 134.10 | 135.00 | 133.13 | 134.95 | 134.70 | 112,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |