Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 136.80 | 138.90 | 136.80 | 138.10 | 138.10 | 653,079 |
25 Apr 2024 | 137.30 | 137.80 | 136.10 | 136.50 | 136.50 | 589,986 |
24 Apr 2024 | 138.00 | 138.40 | 137.10 | 137.10 | 137.10 | 607,270 |
23 Apr 2024 | 137.50 | 139.00 | 136.90 | 137.90 | 137.90 | 545,885 |
22 Apr 2024 | 136.40 | 137.80 | 136.40 | 137.50 | 137.50 | 651,727 |
19 Apr 2024 | 136.50 | 136.50 | 134.80 | 135.90 | 135.90 | 767,837 |
18 Apr 2024 | 137.90 | 138.70 | 135.60 | 136.70 | 136.70 | 953,216 |
18 Apr 2024 | 1.95 Dividend | |||||
17 Apr 2024 | 141.00 | 142.90 | 137.20 | 138.90 | 136.95 | 1,612,850 |
16 Apr 2024 | 139.10 | 141.30 | 138.10 | 139.00 | 137.05 | 1,247,934 |
15 Apr 2024 | 137.50 | 139.20 | 137.20 | 138.30 | 136.36 | 823,733 |
12 Apr 2024 | 139.50 | 140.10 | 137.70 | 137.70 | 135.77 | 778,129 |
11 Apr 2024 | 138.00 | 140.20 | 137.60 | 139.50 | 137.54 | 861,612 |
10 Apr 2024 | 140.30 | 140.60 | 137.40 | 138.10 | 136.16 | 601,985 |
09 Apr 2024 | 141.50 | 141.90 | 140.20 | 140.20 | 138.23 | 579,326 |
08 Apr 2024 | 142.30 | 142.40 | 141.20 | 141.60 | 139.61 | 322,902 |
05 Apr 2024 | 140.70 | 142.60 | 140.00 | 142.60 | 140.60 | 664,359 |
04 Apr 2024 | 143.20 | 144.00 | 141.80 | 141.90 | 139.91 | 559,594 |
03 Apr 2024 | 144.20 | 144.70 | 143.30 | 143.40 | 141.39 | 694,700 |
02 Apr 2024 | 142.70 | 145.30 | 142.60 | 144.20 | 142.18 | 1,074,493 |
27 Mar 2024 | 142.00 | 143.40 | 141.50 | 142.20 | 140.20 | 384,614 |
26 Mar 2024 | 143.25 | 144.45 | 141.20 | 141.75 | 139.76 | 354,389 |
25 Mar 2024 | 139.80 | 143.20 | 139.40 | 143.05 | 141.04 | 608,667 |
22 Mar 2024 | 142.55 | 142.55 | 138.90 | 140.55 | 138.58 | 851,195 |
21 Mar 2024 | 144.40 | 144.90 | 142.45 | 142.85 | 140.84 | 642,047 |
20 Mar 2024 | 144.25 | 144.55 | 143.35 | 144.20 | 142.18 | 289,098 |
19 Mar 2024 | 144.10 | 144.90 | 144.10 | 144.55 | 142.52 | 354,594 |
18 Mar 2024 | 143.85 | 144.50 | 142.40 | 144.50 | 142.47 | 479,135 |
15 Mar 2024 | 147.25 | 147.35 | 143.50 | 144.05 | 142.03 | 1,422,715 |
14 Mar 2024 | 149.35 | 149.50 | 146.90 | 147.25 | 145.18 | 463,568 |
13 Mar 2024 | 148.50 | 149.35 | 148.45 | 149.35 | 147.25 | 433,635 |
12 Mar 2024 | 146.00 | 148.35 | 145.60 | 148.35 | 146.27 | 440,950 |
11 Mar 2024 | 145.90 | 146.65 | 145.40 | 146.00 | 143.95 | 329,861 |
08 Mar 2024 | 145.75 | 146.50 | 144.80 | 146.15 | 144.10 | 344,672 |
07 Mar 2024 | 144.85 | 146.55 | 144.85 | 145.75 | 143.70 | 549,864 |
06 Mar 2024 | 146.45 | 146.45 | 144.50 | 144.75 | 142.72 | 437,805 |
05 Mar 2024 | 146.00 | 146.55 | 145.60 | 146.50 | 144.44 | 339,741 |
04 Mar 2024 | 147.60 | 148.20 | 145.80 | 146.40 | 144.34 | 314,839 |
01 Mar 2024 | 146.65 | 148.30 | 146.60 | 147.55 | 145.48 | 458,890 |
29 Feb 2024 | 145.10 | 147.10 | 145.00 | 146.50 | 144.44 | 779,829 |
28 Feb 2024 | 144.85 | 145.40 | 144.35 | 145.00 | 142.96 | 541,745 |
27 Feb 2024 | 145.50 | 145.90 | 144.40 | 144.85 | 142.82 | 282,614 |
26 Feb 2024 | 146.25 | 146.90 | 145.00 | 145.50 | 143.46 | 259,927 |
23 Feb 2024 | 145.15 | 146.50 | 144.00 | 146.30 | 144.25 | 331,848 |
22 Feb 2024 | 145.15 | 146.75 | 145.00 | 145.00 | 142.96 | 834,382 |
21 Feb 2024 | 144.15 | 145.65 | 144.05 | 145.15 | 143.11 | 356,091 |
20 Feb 2024 | 144.50 | 144.70 | 143.55 | 144.45 | 142.42 | 353,866 |
19 Feb 2024 | 145.55 | 145.80 | 144.40 | 144.60 | 142.57 | 239,992 |
16 Feb 2024 | 145.30 | 146.05 | 145.05 | 145.55 | 143.51 | 457,803 |
15 Feb 2024 | 143.90 | 145.80 | 143.90 | 145.10 | 143.06 | 371,634 |
14 Feb 2024 | 144.35 | 144.60 | 143.05 | 143.70 | 141.68 | 762,994 |
13 Feb 2024 | 143.55 | 145.30 | 143.55 | 144.30 | 142.27 | 360,445 |
12 Feb 2024 | 142.65 | 144.50 | 142.65 | 143.55 | 141.53 | 462,131 |
09 Feb 2024 | 142.70 | 143.30 | 142.20 | 142.35 | 140.35 | 432,934 |
08 Feb 2024 | 142.50 | 143.80 | 142.50 | 142.95 | 140.94 | 732,265 |
07 Feb 2024 | 144.90 | 145.20 | 141.90 | 142.30 | 140.30 | 746,942 |
06 Feb 2024 | 146.15 | 146.65 | 144.70 | 145.20 | 143.16 | 518,564 |
05 Feb 2024 | 146.20 | 146.50 | 145.20 | 145.85 | 143.80 | 316,615 |
02 Feb 2024 | 145.75 | 146.20 | 145.20 | 145.95 | 143.90 | 459,503 |
01 Feb 2024 | 147.25 | 147.30 | 145.30 | 145.35 | 143.31 | 512,671 |
31 Jan 2024 | 146.85 | 148.45 | 146.65 | 147.55 | 145.48 | 797,983 |
30 Jan 2024 | 147.05 | 148.45 | 146.25 | 146.85 | 144.79 | 547,195 |
29 Jan 2024 | 147.40 | 147.70 | 146.70 | 147.25 | 145.18 | 549,036 |
26 Jan 2024 | 147.15 | 148.55 | 146.70 | 147.40 | 145.33 | 702,699 |
26 Jan 2024 | 1.85 Dividend | |||||
25 Jan 2024 | 150.15 | 151.05 | 146.80 | 148.40 | 144.49 | 1,779,188 |
24 Jan 2024 | 144.45 | 144.45 | 142.15 | 142.20 | 138.46 | 1,028,277 |
23 Jan 2024 | 144.65 | 145.25 | 143.30 | 144.80 | 140.99 | 650,418 |
22 Jan 2024 | 143.10 | 145.65 | 143.10 | 145.25 | 141.43 | 706,831 |
19 Jan 2024 | 142.15 | 143.10 | 141.95 | 142.25 | 138.50 | 488,097 |
18 Jan 2024 | 142.30 | 142.75 | 141.55 | 141.95 | 138.21 | 482,934 |
17 Jan 2024 | 142.50 | 142.55 | 140.85 | 142.40 | 138.65 | 769,024 |
16 Jan 2024 | 144.40 | 144.40 | 142.85 | 143.20 | 139.43 | 764,565 |
15 Jan 2024 | 145.70 | 146.00 | 145.05 | 145.05 | 141.23 | 254,626 |
12 Jan 2024 | 145.20 | 146.35 | 145.20 | 145.75 | 141.91 | 443,026 |
11 Jan 2024 | 146.00 | 146.45 | 144.65 | 144.95 | 141.13 | 644,793 |
10 Jan 2024 | 144.00 | 145.55 | 142.90 | 145.55 | 141.72 | 553,980 |
09 Jan 2024 | 147.00 | 147.15 | 143.15 | 144.30 | 140.50 | 859,850 |
08 Jan 2024 | 147.35 | 147.70 | 146.85 | 146.90 | 143.03 | 419,753 |
05 Jan 2024 | 148.05 | 149.15 | 146.80 | 147.35 | 143.47 | 494,783 |
04 Jan 2024 | 147.45 | 148.65 | 146.70 | 148.00 | 144.10 | 529,757 |
03 Jan 2024 | 148.80 | 149.50 | 147.35 | 147.45 | 143.57 | 561,918 |
02 Jan 2024 | 146.90 | 149.15 | 146.90 | 148.10 | 144.20 | 534,409 |
29 Dec 2023 | 147.05 | 147.35 | 146.55 | 146.90 | 143.03 | 315,179 |
28 Dec 2023 | 146.30 | 147.15 | 146.10 | 147.05 | 143.18 | 446,808 |
27 Dec 2023 | 145.40 | 147.05 | 145.40 | 146.45 | 142.59 | 399,738 |
22 Dec 2023 | 145.80 | 146.25 | 144.65 | 145.85 | 142.01 | 445,904 |
21 Dec 2023 | 146.20 | 146.65 | 145.50 | 145.95 | 142.11 | 338,958 |
20 Dec 2023 | 146.25 | 147.90 | 146.05 | 146.50 | 142.64 | 522,423 |
19 Dec 2023 | 149.95 | 149.95 | 146.05 | 146.25 | 142.40 | 888,901 |
18 Dec 2023 | 154.85 | 154.85 | 149.80 | 150.20 | 146.25 | 760,876 |
15 Dec 2023 | 152.50 | 152.80 | 151.30 | 151.30 | 147.32 | 1,656,824 |
14 Dec 2023 | 152.80 | 153.60 | 151.25 | 152.30 | 148.29 | 1,307,222 |
13 Dec 2023 | 152.00 | 152.85 | 151.45 | 152.35 | 148.34 | 651,962 |
12 Dec 2023 | 151.55 | 152.60 | 151.40 | 152.00 | 148.00 | 532,558 |
11 Dec 2023 | 151.40 | 152.05 | 151.00 | 152.05 | 148.05 | 503,844 |
08 Dec 2023 | 149.75 | 151.40 | 148.80 | 151.05 | 147.07 | 422,719 |
07 Dec 2023 | 149.80 | 150.00 | 149.15 | 149.80 | 145.86 | 467,947 |
06 Dec 2023 | 148.95 | 150.10 | 148.95 | 150.05 | 146.10 | 366,064 |
05 Dec 2023 | 148.95 | 149.35 | 148.65 | 148.95 | 145.03 | 374,236 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |