Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 142.60 | 143.10 | 140.10 | 141.00 | 141.00 | 3,026,595 |
14 May 2024 | 137.60 | 141.20 | 137.60 | 140.00 | 140.00 | 1,773,111 |
13 May 2024 | 137.40 | 142.15 | 137.40 | 139.10 | 139.10 | 1,341,777 |
10 May 2024 | 144.90 | 144.90 | 140.20 | 140.40 | 140.40 | 5,153,191 |
09 May 2024 | 141.30 | 143.70 | 139.73 | 142.00 | 142.00 | 2,614,925 |
08 May 2024 | 140.50 | 142.10 | 139.40 | 142.10 | 142.10 | 3,588,997 |
07 May 2024 | 139.70 | 141.20 | 139.10 | 140.50 | 140.50 | 4,046,751 |
03 May 2024 | 138.60 | 139.50 | 136.60 | 138.20 | 138.20 | 5,594,871 |
02 May 2024 | 138.00 | 138.00 | 134.80 | 136.70 | 136.70 | 4,403,579 |
01 May 2024 | 132.10 | 136.70 | 132.10 | 135.60 | 135.60 | 2,415,401 |
30 Apr 2024 | 137.00 | 138.10 | 134.70 | 134.70 | 134.70 | 4,223,788 |
29 Apr 2024 | 138.00 | 138.00 | 135.50 | 137.40 | 137.40 | 1,366,004 |
26 Apr 2024 | 135.60 | 135.65 | 133.80 | 135.00 | 135.00 | 1,587,829 |
25 Apr 2024 | 135.50 | 135.50 | 132.60 | 134.30 | 134.30 | 2,238,670 |
25 Apr 2024 | 1.65 Dividend | |||||
24 Apr 2024 | 136.00 | 136.00 | 133.90 | 134.60 | 132.95 | 4,228,234 |
23 Apr 2024 | 134.70 | 135.40 | 134.30 | 134.90 | 133.25 | 1,340,972 |
22 Apr 2024 | 136.00 | 136.00 | 133.40 | 133.80 | 132.16 | 2,287,964 |
19 Apr 2024 | 135.20 | 135.20 | 130.90 | 133.20 | 131.57 | 719,754 |
18 Apr 2024 | 132.70 | 133.80 | 131.50 | 133.30 | 131.67 | 1,892,311 |
17 Apr 2024 | 131.70 | 134.21 | 131.00 | 131.90 | 130.28 | 25,979,100 |
16 Apr 2024 | 132.60 | 134.00 | 131.50 | 132.00 | 130.38 | 6,600,909 |
15 Apr 2024 | 135.00 | 136.70 | 133.90 | 134.80 | 133.15 | 9,767,188 |
12 Apr 2024 | 139.20 | 139.92 | 135.10 | 135.70 | 134.04 | 2,778,620 |
11 Apr 2024 | 138.80 | 139.80 | 137.90 | 138.40 | 136.70 | 3,025,877 |
10 Apr 2024 | 142.50 | 142.63 | 138.30 | 139.10 | 137.39 | 1,658,262 |
09 Apr 2024 | 141.60 | 142.20 | 140.90 | 141.20 | 139.47 | 1,315,126 |
08 Apr 2024 | 137.80 | 142.10 | 137.80 | 141.60 | 139.86 | 1,538,997 |
05 Apr 2024 | 142.50 | 142.50 | 139.60 | 141.30 | 139.57 | 1,884,055 |
04 Apr 2024 | 140.00 | 144.50 | 140.00 | 141.90 | 140.16 | 5,782,946 |
03 Apr 2024 | 144.80 | 144.80 | 141.20 | 141.30 | 139.57 | 1,880,646 |
02 Apr 2024 | 143.30 | 145.10 | 142.32 | 143.00 | 141.25 | 3,512,462 |
28 Mar 2024 | 143.60 | 145.60 | 141.00 | 144.30 | 142.53 | 3,418,607 |
27 Mar 2024 | 145.00 | 145.00 | 140.70 | 142.10 | 140.36 | 1,997,578 |
26 Mar 2024 | 143.10 | 144.60 | 142.90 | 144.00 | 142.23 | 1,263,795 |
25 Mar 2024 | 141.30 | 144.00 | 140.60 | 143.30 | 141.54 | 3,352,496 |
22 Mar 2024 | 142.10 | 142.70 | 139.92 | 141.50 | 139.77 | 2,075,034 |
21 Mar 2024 | 140.50 | 142.20 | 138.00 | 141.80 | 140.06 | 5,061,183 |
20 Mar 2024 | 132.50 | 135.80 | 132.40 | 135.30 | 133.64 | 1,429,549 |
19 Mar 2024 | 134.20 | 135.10 | 132.30 | 132.90 | 131.27 | 2,577,381 |
18 Mar 2024 | 131.60 | 133.80 | 131.60 | 133.70 | 132.06 | 2,002,370 |
15 Mar 2024 | 132.70 | 134.50 | 131.50 | 132.10 | 130.48 | 11,644,061 |
14 Mar 2024 | 134.20 | 134.20 | 131.10 | 132.50 | 130.88 | 3,173,650 |
13 Mar 2024 | 129.70 | 132.41 | 129.70 | 131.70 | 130.09 | 3,263,758 |
12 Mar 2024 | 132.60 | 133.80 | 130.40 | 130.40 | 128.80 | 2,266,274 |
11 Mar 2024 | 134.00 | 134.60 | 132.10 | 133.00 | 131.37 | 3,253,682 |
08 Mar 2024 | 128.00 | 133.30 | 127.71 | 133.30 | 131.67 | 3,651,837 |
07 Mar 2024 | 130.40 | 132.80 | 130.40 | 131.30 | 129.69 | 9,832,884 |
06 Mar 2024 | 126.00 | 131.99 | 126.00 | 131.20 | 129.59 | 1,912,878 |
05 Mar 2024 | 126.60 | 129.80 | 126.60 | 128.80 | 127.22 | 3,906,235 |
04 Mar 2024 | 128.10 | 130.25 | 127.20 | 128.70 | 127.12 | 5,572,346 |
01 Mar 2024 | 125.70 | 129.90 | 124.50 | 129.50 | 127.91 | 3,615,542 |
29 Feb 2024 | 124.00 | 124.30 | 119.00 | 123.90 | 122.38 | 4,601,427 |
28 Feb 2024 | 125.10 | 125.10 | 120.40 | 121.70 | 120.21 | 3,197,371 |
27 Feb 2024 | 125.80 | 126.30 | 123.50 | 123.50 | 121.99 | 7,219,558 |
26 Feb 2024 | 124.50 | 127.30 | 124.50 | 125.50 | 123.96 | 2,522,059 |
23 Feb 2024 | 129.50 | 129.50 | 126.70 | 126.70 | 125.15 | 5,413,790 |
22 Feb 2024 | 127.40 | 129.70 | 126.60 | 128.00 | 126.43 | 6,874,284 |
21 Feb 2024 | 131.10 | 131.60 | 128.50 | 128.80 | 127.22 | 4,133,270 |
20 Feb 2024 | 129.00 | 132.20 | 129.00 | 130.90 | 129.30 | 1,778,420 |
19 Feb 2024 | 135.10 | 135.10 | 130.90 | 132.30 | 130.68 | 2,485,927 |
16 Feb 2024 | 130.10 | 132.40 | 130.00 | 132.00 | 130.38 | 1,610,555 |
15 Feb 2024 | 133.60 | 133.60 | 130.10 | 131.20 | 129.59 | 1,197,146 |
14 Feb 2024 | 129.00 | 131.20 | 128.50 | 130.10 | 128.51 | 2,172,151 |
13 Feb 2024 | 130.10 | 133.10 | 127.20 | 128.50 | 126.92 | 3,158,035 |
12 Feb 2024 | 128.20 | 134.40 | 128.20 | 133.00 | 131.37 | 908,804 |
09 Feb 2024 | 130.60 | 133.20 | 129.80 | 131.60 | 129.99 | 2,756,356 |
08 Feb 2024 | 129.10 | 133.60 | 129.10 | 131.20 | 129.59 | 1,545,013 |
07 Feb 2024 | 128.20 | 133.80 | 128.20 | 132.10 | 130.48 | 1,353,160 |
06 Feb 2024 | 128.00 | 131.90 | 128.00 | 131.90 | 130.28 | 7,591,348 |
05 Feb 2024 | 128.70 | 132.70 | 128.40 | 128.40 | 126.83 | 1,686,961 |
02 Feb 2024 | 128.90 | 133.10 | 128.90 | 131.10 | 129.49 | 1,710,288 |
01 Feb 2024 | 132.90 | 133.60 | 130.10 | 130.10 | 128.51 | 3,092,610 |
31 Jan 2024 | 130.20 | 134.10 | 130.20 | 133.30 | 131.67 | 3,923,832 |
30 Jan 2024 | 130.20 | 134.50 | 130.20 | 132.00 | 130.38 | 1,808,506 |
29 Jan 2024 | 131.80 | 133.60 | 130.10 | 132.60 | 130.97 | 1,876,032 |
26 Jan 2024 | 131.80 | 131.80 | 129.65 | 131.70 | 130.09 | 1,605,959 |
25 Jan 2024 | 131.80 | 131.80 | 128.80 | 130.20 | 128.60 | 2,501,078 |
24 Jan 2024 | 126.90 | 131.20 | 126.90 | 130.50 | 128.90 | 2,322,524 |
23 Jan 2024 | 131.80 | 131.80 | 128.20 | 128.20 | 126.63 | 1,991,798 |
22 Jan 2024 | 128.30 | 131.10 | 128.20 | 130.70 | 129.10 | 2,295,985 |
19 Jan 2024 | 128.50 | 129.30 | 126.80 | 127.80 | 126.23 | 1,928,713 |
18 Jan 2024 | 126.70 | 128.80 | 125.90 | 128.40 | 126.83 | 2,886,458 |
17 Jan 2024 | 133.00 | 133.00 | 126.70 | 128.10 | 126.53 | 2,686,727 |
16 Jan 2024 | 132.00 | 133.60 | 130.00 | 132.10 | 130.48 | 11,476,203 |
15 Jan 2024 | 131.10 | 132.30 | 129.40 | 131.30 | 129.69 | 1,647,908 |
12 Jan 2024 | 132.30 | 133.50 | 130.90 | 130.90 | 129.30 | 2,348,951 |
11 Jan 2024 | 133.90 | 134.50 | 130.70 | 130.70 | 129.10 | 2,441,558 |
10 Jan 2024 | 139.70 | 139.70 | 134.20 | 134.20 | 132.55 | 1,299,444 |
09 Jan 2024 | 136.00 | 137.10 | 135.50 | 136.50 | 134.83 | 1,231,688 |
08 Jan 2024 | 138.40 | 138.40 | 133.50 | 137.10 | 135.42 | 1,773,218 |
05 Jan 2024 | 135.50 | 136.20 | 133.70 | 135.50 | 133.84 | 1,239,172 |
04 Jan 2024 | 132.20 | 137.10 | 132.20 | 137.10 | 135.42 | 2,089,539 |
03 Jan 2024 | 137.80 | 137.90 | 134.90 | 135.40 | 133.74 | 1,523,741 |
02 Jan 2024 | 138.10 | 139.70 | 137.20 | 137.70 | 136.01 | 2,596,919 |
29 Dec 2023 | 139.50 | 139.50 | 136.95 | 138.10 | 136.41 | 1,294,364 |
28 Dec 2023 | 138.20 | 139.20 | 136.70 | 139.20 | 137.49 | 1,992,159 |
27 Dec 2023 | 136.80 | 138.40 | 136.06 | 138.10 | 136.41 | 1,293,553 |
22 Dec 2023 | 135.30 | 139.10 | 133.70 | 137.30 | 135.62 | 463,441 |
21 Dec 2023 | 135.10 | 138.00 | 134.90 | 136.20 | 134.53 | 1,266,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |