Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 134.14 | 136.28 | 134.26 | 134.52 | 134.52 | 244,882 |
02 May 2024 | 130.82 | 133.45 | 130.44 | 132.38 | 132.38 | 465,000 |
01 May 2024 | 130.42 | 132.15 | 128.95 | 129.75 | 129.75 | 347,700 |
30 Apr 2024 | 135.17 | 135.17 | 130.18 | 130.29 | 130.29 | 353,700 |
29 Apr 2024 | 137.66 | 138.16 | 134.56 | 135.78 | 135.78 | 498,300 |
26 Apr 2024 | 135.84 | 138.10 | 132.07 | 137.84 | 137.84 | 971,000 |
25 Apr 2024 | 140.31 | 141.54 | 138.69 | 140.74 | 140.74 | 375,100 |
24 Apr 2024 | 146.06 | 147.85 | 139.49 | 140.46 | 140.46 | 529,400 |
23 Apr 2024 | 145.46 | 148.62 | 145.27 | 147.36 | 147.36 | 223,100 |
22 Apr 2024 | 143.65 | 147.00 | 142.54 | 145.15 | 145.15 | 201,800 |
19 Apr 2024 | 141.97 | 143.69 | 141.63 | 142.96 | 142.96 | 272,600 |
18 Apr 2024 | 146.99 | 146.99 | 141.13 | 141.65 | 141.65 | 381,500 |
17 Apr 2024 | 151.82 | 153.90 | 141.40 | 144.33 | 144.33 | 681,600 |
16 Apr 2024 | 154.37 | 155.88 | 154.29 | 154.64 | 154.64 | 258,800 |
15 Apr 2024 | 158.12 | 159.11 | 154.92 | 155.50 | 155.50 | 266,100 |
12 Apr 2024 | 156.56 | 156.59 | 154.55 | 156.14 | 156.14 | 239,800 |
11 Apr 2024 | 160.28 | 160.28 | 156.96 | 158.07 | 158.07 | 221,500 |
10 Apr 2024 | 159.77 | 161.49 | 158.09 | 159.07 | 159.07 | 127,700 |
09 Apr 2024 | 161.53 | 162.13 | 157.84 | 162.09 | 162.09 | 207,000 |
08 Apr 2024 | 159.14 | 161.24 | 158.69 | 160.50 | 160.50 | 90,800 |
05 Apr 2024 | 157.62 | 160.52 | 157.62 | 158.91 | 158.91 | 116,500 |
04 Apr 2024 | 158.30 | 160.05 | 157.46 | 158.00 | 158.00 | 205,400 |
03 Apr 2024 | 157.56 | 161.09 | 157.56 | 158.34 | 158.34 | 130,900 |
02 Apr 2024 | 158.12 | 158.50 | 155.48 | 158.13 | 158.13 | 227,900 |
01 Apr 2024 | 160.30 | 160.97 | 157.19 | 158.91 | 158.91 | 138,500 |
28 Mar 2024 | 158.29 | 160.48 | 158.29 | 159.46 | 159.46 | 137,800 |
27 Mar 2024 | 159.64 | 159.64 | 156.86 | 159.00 | 159.00 | 141,000 |
27 Mar 2024 | 0.4 Dividend | |||||
26 Mar 2024 | 159.50 | 160.92 | 158.80 | 158.87 | 158.47 | 300,700 |
25 Mar 2024 | 161.98 | 161.98 | 159.33 | 159.39 | 158.99 | 222,200 |
22 Mar 2024 | 160.85 | 161.49 | 159.73 | 161.03 | 160.62 | 318,600 |
21 Mar 2024 | 158.37 | 161.74 | 157.65 | 161.11 | 160.70 | 397,400 |
20 Mar 2024 | 152.90 | 158.01 | 152.90 | 157.63 | 157.23 | 343,000 |
19 Mar 2024 | 150.54 | 153.81 | 150.12 | 153.57 | 153.18 | 240,500 |
18 Mar 2024 | 150.98 | 152.86 | 150.73 | 151.07 | 150.69 | 156,600 |
15 Mar 2024 | 152.48 | 155.61 | 150.60 | 151.08 | 150.70 | 235,000 |
14 Mar 2024 | 150.78 | 151.33 | 148.97 | 151.12 | 150.74 | 246,700 |
13 Mar 2024 | 149.54 | 151.74 | 149.54 | 150.57 | 150.19 | 139,600 |
12 Mar 2024 | 148.96 | 151.09 | 148.53 | 150.50 | 150.12 | 189,700 |
11 Mar 2024 | 148.00 | 149.71 | 147.18 | 148.35 | 147.98 | 190,600 |
08 Mar 2024 | 151.73 | 152.32 | 148.53 | 148.66 | 148.29 | 176,600 |
07 Mar 2024 | 150.99 | 152.03 | 150.35 | 151.24 | 150.86 | 390,100 |
06 Mar 2024 | 148.62 | 151.42 | 148.62 | 150.52 | 150.14 | 277,400 |
05 Mar 2024 | 147.65 | 149.67 | 147.65 | 147.92 | 147.55 | 177,700 |
04 Mar 2024 | 148.05 | 149.40 | 147.96 | 148.48 | 148.11 | 137,700 |
01 Mar 2024 | 147.40 | 148.85 | 146.96 | 148.37 | 148.00 | 167,100 |
29 Feb 2024 | 145.65 | 148.33 | 145.65 | 147.82 | 147.45 | 274,200 |
28 Feb 2024 | 147.67 | 148.21 | 144.95 | 144.96 | 144.60 | 386,700 |
27 Feb 2024 | 150.11 | 150.94 | 147.98 | 148.55 | 148.18 | 228,400 |
26 Feb 2024 | 148.62 | 151.30 | 147.76 | 150.28 | 149.90 | 242,400 |
23 Feb 2024 | 147.85 | 148.83 | 147.50 | 148.70 | 148.33 | 190,000 |
22 Feb 2024 | 145.57 | 147.84 | 145.46 | 147.78 | 147.41 | 163,500 |
21 Feb 2024 | 144.17 | 145.41 | 143.33 | 144.53 | 144.17 | 149,000 |
20 Feb 2024 | 144.42 | 144.83 | 143.33 | 144.51 | 144.15 | 184,900 |
16 Feb 2024 | 145.07 | 147.95 | 144.87 | 145.90 | 145.53 | 294,500 |
15 Feb 2024 | 145.39 | 145.87 | 143.88 | 145.54 | 145.17 | 204,800 |
14 Feb 2024 | 142.04 | 145.47 | 141.00 | 144.96 | 144.60 | 273,800 |
13 Feb 2024 | 141.57 | 142.46 | 139.43 | 140.86 | 140.51 | 304,200 |
12 Feb 2024 | 142.08 | 144.06 | 141.31 | 143.84 | 143.48 | 396,700 |
09 Feb 2024 | 142.83 | 145.00 | 135.76 | 142.30 | 141.94 | 810,200 |
08 Feb 2024 | 140.50 | 142.95 | 139.68 | 141.50 | 141.14 | 626,100 |
07 Feb 2024 | 135.35 | 141.13 | 135.30 | 140.34 | 139.99 | 618,600 |
06 Feb 2024 | 131.93 | 135.97 | 131.93 | 135.35 | 135.01 | 640,100 |
05 Feb 2024 | 131.85 | 132.76 | 130.68 | 131.60 | 131.27 | 480,100 |
02 Feb 2024 | 130.06 | 133.63 | 128.97 | 132.85 | 132.52 | 488,100 |
01 Feb 2024 | 131.80 | 132.53 | 128.66 | 130.57 | 130.24 | 303,500 |
31 Jan 2024 | 133.20 | 134.43 | 131.14 | 131.47 | 131.14 | 486,100 |
30 Jan 2024 | 135.41 | 136.93 | 133.34 | 133.35 | 133.01 | 492,300 |
29 Jan 2024 | 135.04 | 136.56 | 134.21 | 136.56 | 136.22 | 175,900 |
26 Jan 2024 | 135.23 | 135.72 | 132.74 | 134.19 | 133.85 | 133,600 |
25 Jan 2024 | 134.53 | 134.69 | 132.66 | 134.66 | 134.32 | 112,200 |
24 Jan 2024 | 136.00 | 136.00 | 133.57 | 133.57 | 133.23 | 196,600 |
23 Jan 2024 | 134.34 | 135.07 | 133.84 | 134.60 | 134.26 | 118,400 |
22 Jan 2024 | 133.92 | 135.81 | 133.11 | 134.30 | 133.96 | 293,800 |
19 Jan 2024 | 131.82 | 132.17 | 130.75 | 131.75 | 131.42 | 409,800 |
18 Jan 2024 | 131.66 | 133.19 | 131.46 | 131.68 | 131.35 | 244,300 |
17 Jan 2024 | 133.97 | 133.97 | 130.03 | 131.01 | 130.68 | 263,200 |
16 Jan 2024 | 136.00 | 136.00 | 133.91 | 135.38 | 135.04 | 252,200 |
12 Jan 2024 | 134.12 | 137.19 | 134.12 | 136.79 | 136.45 | 244,400 |
11 Jan 2024 | 133.48 | 134.57 | 132.61 | 134.01 | 133.67 | 177,500 |
10 Jan 2024 | 134.29 | 134.64 | 133.45 | 133.74 | 133.40 | 154,400 |
09 Jan 2024 | 133.24 | 133.98 | 132.36 | 133.76 | 133.42 | 166,800 |
08 Jan 2024 | 130.85 | 134.46 | 130.57 | 134.46 | 134.12 | 234,300 |
05 Jan 2024 | 131.04 | 133.00 | 131.04 | 131.48 | 131.15 | 158,300 |
04 Jan 2024 | 133.04 | 133.50 | 130.81 | 132.10 | 131.77 | 236,200 |
03 Jan 2024 | 132.50 | 133.01 | 131.00 | 131.65 | 131.32 | 372,700 |
02 Jan 2024 | 135.16 | 135.95 | 133.28 | 133.70 | 133.36 | 211,600 |
29 Dec 2023 | 135.72 | 136.62 | 135.12 | 135.98 | 135.64 | 256,700 |
28 Dec 2023 | 137.33 | 137.74 | 134.92 | 135.79 | 135.45 | 241,600 |
28 Dec 2023 | 0.4 Dividend | |||||
27 Dec 2023 | 133.79 | 137.82 | 132.88 | 137.73 | 136.98 | 485,500 |
26 Dec 2023 | 131.50 | 133.66 | 130.90 | 133.63 | 132.91 | 176,700 |
22 Dec 2023 | 123.00 | 132.45 | 122.50 | 132.32 | 131.60 | 949,400 |
21 Dec 2023 | 121.36 | 122.59 | 120.79 | 122.43 | 121.77 | 135,000 |
20 Dec 2023 | 120.95 | 123.61 | 120.50 | 120.84 | 120.19 | 280,900 |
19 Dec 2023 | 118.57 | 121.94 | 118.01 | 121.82 | 121.16 | 269,600 |
18 Dec 2023 | 119.88 | 120.58 | 117.66 | 117.86 | 117.22 | 173,200 |
15 Dec 2023 | 119.11 | 121.15 | 118.38 | 118.75 | 118.11 | 280,600 |
14 Dec 2023 | 115.55 | 119.85 | 115.55 | 118.66 | 118.02 | 368,300 |
13 Dec 2023 | 113.44 | 115.46 | 111.72 | 114.71 | 114.09 | 317,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |