Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 139.50 | 139.50 | 3,183,345 |
24 Apr 2024 | 142.00 | 142.40 | 140.60 | 141.30 | 141.30 | 4,093,132 |
23 Apr 2024 | 139.40 | 142.20 | 139.00 | 141.60 | 141.60 | 4,562,084 |
22 Apr 2024 | 139.10 | 139.40 | 138.70 | 139.20 | 139.20 | 3,806,253 |
19 Apr 2024 | 137.00 | 138.70 | 135.40 | 138.70 | 138.70 | 3,679,921 |
18 Apr 2024 | 136.60 | 138.60 | 135.30 | 136.00 | 136.00 | 4,929,969 |
17 Apr 2024 | 137.00 | 138.60 | 136.60 | 137.70 | 137.70 | 2,575,464 |
16 Apr 2024 | 138.00 | 139.00 | 136.70 | 137.00 | 137.00 | 3,166,256 |
15 Apr 2024 | 138.00 | 139.50 | 137.10 | 138.60 | 138.60 | 2,409,566 |
12 Apr 2024 | 137.00 | 139.30 | 137.00 | 138.50 | 138.50 | 3,787,334 |
11 Apr 2024 | 138.10 | 139.40 | 135.50 | 136.70 | 136.70 | 3,201,183 |
10 Apr 2024 | 139.00 | 139.80 | 137.10 | 137.50 | 137.50 | 4,090,560 |
09 Apr 2024 | 139.30 | 139.30 | 137.90 | 138.30 | 138.30 | 3,773,423 |
08 Apr 2024 | 137.90 | 139.60 | 136.10 | 139.20 | 139.20 | 4,606,102 |
05 Apr 2024 | 137.40 | 138.80 | 136.60 | 137.50 | 137.50 | 1,900,194 |
04 Apr 2024 | 137.00 | 141.50 | 136.60 | 138.00 | 138.00 | 4,010,679 |
03 Apr 2024 | 138.50 | 138.70 | 136.30 | 136.30 | 136.30 | 3,793,547 |
02 Apr 2024 | 139.80 | 139.90 | 137.30 | 138.10 | 138.10 | 3,697,545 |
28 Mar 2024 | 138.90 | 139.43 | 137.30 | 139.10 | 139.10 | 4,040,546 |
27 Mar 2024 | 137.00 | 139.30 | 135.60 | 138.60 | 138.60 | 4,179,746 |
26 Mar 2024 | 135.20 | 136.60 | 134.90 | 136.50 | 136.50 | 4,059,041 |
25 Mar 2024 | 134.70 | 137.09 | 134.63 | 134.80 | 134.80 | 5,017,811 |
22 Mar 2024 | 135.90 | 137.00 | 134.50 | 135.40 | 135.40 | 4,560,138 |
21 Mar 2024 | 137.80 | 138.52 | 135.20 | 135.20 | 135.20 | 5,536,543 |
20 Mar 2024 | 137.20 | 138.00 | 136.10 | 136.10 | 136.10 | 3,271,590 |
19 Mar 2024 | 137.00 | 138.10 | 136.40 | 137.30 | 137.30 | 2,555,145 |
18 Mar 2024 | 136.90 | 138.50 | 136.30 | 137.90 | 137.90 | 4,122,881 |
15 Mar 2024 | 136.30 | 137.40 | 135.10 | 136.80 | 136.80 | 4,471,016 |
14 Mar 2024 | 137.50 | 138.90 | 135.80 | 135.80 | 135.80 | 2,838,840 |
13 Mar 2024 | 137.90 | 139.10 | 137.10 | 137.50 | 137.50 | 3,648,743 |
12 Mar 2024 | 138.20 | 139.10 | 137.40 | 137.70 | 137.70 | 3,684,655 |
11 Mar 2024 | 139.60 | 139.80 | 137.30 | 137.80 | 137.80 | 3,357,493 |
08 Mar 2024 | 137.30 | 140.20 | 137.20 | 138.70 | 138.70 | 3,275,716 |
07 Mar 2024 | 139.40 | 141.10 | 137.30 | 138.00 | 138.00 | 5,250,077 |
06 Mar 2024 | 139.20 | 140.20 | 138.10 | 138.90 | 138.90 | 3,100,503 |
05 Mar 2024 | 137.50 | 138.90 | 136.90 | 138.00 | 138.00 | 3,255,400 |
04 Mar 2024 | 138.00 | 139.10 | 136.80 | 137.40 | 137.40 | 4,354,390 |
01 Mar 2024 | 136.00 | 138.50 | 135.20 | 138.40 | 138.40 | 9,253,061 |
29 Feb 2024 | 135.30 | 137.20 | 134.20 | 136.30 | 136.30 | 9,459,935 |
28 Feb 2024 | 136.10 | 137.30 | 134.20 | 134.50 | 134.50 | 5,192,962 |
27 Feb 2024 | 135.10 | 137.40 | 135.10 | 136.20 | 136.20 | 3,421,731 |
26 Feb 2024 | 134.00 | 136.40 | 133.90 | 135.80 | 135.80 | 2,791,800 |
23 Feb 2024 | 134.60 | 134.70 | 133.50 | 133.70 | 133.70 | 2,143,229 |
22 Feb 2024 | 133.80 | 135.00 | 133.20 | 134.00 | 134.00 | 5,583,008 |
21 Feb 2024 | 129.00 | 135.50 | 129.00 | 134.00 | 134.00 | 4,868,519 |
20 Feb 2024 | 130.00 | 130.50 | 128.90 | 129.50 | 129.50 | 9,718,432 |
19 Feb 2024 | 130.00 | 130.20 | 127.30 | 129.30 | 129.30 | 4,048,876 |
16 Feb 2024 | 130.50 | 130.50 | 127.30 | 127.30 | 127.30 | 2,623,940 |
15 Feb 2024 | 130.50 | 130.50 | 127.70 | 128.50 | 128.50 | 6,523,867 |
15 Feb 2024 | 0.0343 Dividend | |||||
14 Feb 2024 | 134.10 | 134.10 | 131.10 | 131.10 | 131.07 | 6,304,802 |
13 Feb 2024 | 135.00 | 135.00 | 132.30 | 133.00 | 132.97 | 2,827,643 |
12 Feb 2024 | 135.90 | 136.00 | 134.30 | 134.40 | 134.36 | 3,854,722 |
09 Feb 2024 | 135.40 | 135.40 | 134.20 | 134.60 | 134.56 | 4,176,800 |
08 Feb 2024 | 136.30 | 137.10 | 134.90 | 135.00 | 134.96 | 10,561,912 |
07 Feb 2024 | 139.00 | 139.00 | 136.10 | 136.40 | 136.36 | 3,239,317 |
06 Feb 2024 | 138.10 | 139.00 | 135.90 | 137.50 | 137.46 | 8,819,554 |
05 Feb 2024 | 139.10 | 140.70 | 137.00 | 137.60 | 137.56 | 10,518,092 |
02 Feb 2024 | 140.60 | 142.60 | 138.00 | 138.60 | 138.56 | 3,310,868 |
01 Feb 2024 | 144.10 | 144.18 | 139.90 | 139.90 | 139.86 | 3,706,652 |
31 Jan 2024 | 144.40 | 145.90 | 143.30 | 144.20 | 144.16 | 2,435,026 |
30 Jan 2024 | 146.00 | 146.00 | 144.40 | 144.40 | 144.36 | 2,453,712 |
29 Jan 2024 | 145.10 | 146.00 | 144.60 | 145.40 | 145.36 | 1,681,469 |
26 Jan 2024 | 145.00 | 145.70 | 144.40 | 145.00 | 144.96 | 2,282,353 |
25 Jan 2024 | 143.40 | 144.90 | 143.20 | 144.70 | 144.66 | 3,559,507 |
24 Jan 2024 | 143.00 | 144.00 | 142.20 | 143.40 | 143.36 | 2,724,086 |
23 Jan 2024 | 144.80 | 144.80 | 142.80 | 143.30 | 143.26 | 2,837,252 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 148.50 | 149.30 | 145.10 | 145.10 | 145.06 | 5,048,411 |
18 Jan 2024 | 147.50 | 149.30 | 147.25 | 148.00 | 147.96 | 4,448,492 |
17 Jan 2024 | 147.30 | 147.80 | 145.60 | 147.50 | 147.46 | 2,949,672 |
16 Jan 2024 | 148.50 | 149.20 | 147.60 | 149.20 | 149.16 | 4,463,381 |
15 Jan 2024 | 147.00 | 148.40 | 146.20 | 148.10 | 148.06 | 7,519,052 |
12 Jan 2024 | 148.30 | 148.50 | 147.30 | 147.30 | 147.26 | 2,205,971 |
11 Jan 2024 | 148.40 | 148.90 | 146.60 | 147.10 | 147.06 | 2,854,488 |
10 Jan 2024 | 147.50 | 148.90 | 146.70 | 147.80 | 147.76 | 3,553,146 |
09 Jan 2024 | 148.00 | 148.90 | 147.50 | 148.30 | 148.26 | 1,929,742 |
08 Jan 2024 | 147.00 | 149.40 | 146.48 | 147.50 | 147.46 | 2,433,516 |
05 Jan 2024 | 148.20 | 149.10 | 145.70 | 147.60 | 147.56 | 2,050,876 |
04 Jan 2024 | 150.30 | 150.50 | 148.20 | 148.60 | 148.56 | 3,916,943 |
03 Jan 2024 | 150.30 | 151.00 | 149.00 | 149.50 | 149.46 | 2,469,913 |
02 Jan 2024 | 151.70 | 151.70 | 149.40 | 150.30 | 150.26 | 2,564,417 |
29 Dec 2023 | 149.00 | 151.60 | 148.90 | 151.50 | 151.46 | 1,188,111 |
28 Dec 2023 | 148.40 | 151.70 | 148.40 | 151.70 | 151.66 | 1,222,295 |
27 Dec 2023 | 146.90 | 151.40 | 146.80 | 150.60 | 150.56 | 1,836,802 |
22 Dec 2023 | 149.00 | 149.30 | 146.20 | 146.90 | 146.86 | 1,130,173 |
21 Dec 2023 | 149.50 | 150.20 | 148.30 | 149.10 | 149.06 | 2,498,758 |
20 Dec 2023 | 147.10 | 150.40 | 147.10 | 150.40 | 150.36 | 6,017,876 |
19 Dec 2023 | 145.40 | 147.30 | 145.00 | 147.00 | 146.96 | 4,161,027 |
18 Dec 2023 | 146.00 | 146.50 | 144.80 | 146.00 | 145.96 | 2,532,659 |
15 Dec 2023 | 146.50 | 146.50 | 145.50 | 145.90 | 145.86 | 5,203,069 |
14 Dec 2023 | 145.50 | 146.90 | 144.70 | 145.00 | 144.96 | 6,643,039 |
13 Dec 2023 | 145.40 | 146.00 | 144.40 | 144.50 | 144.46 | 4,069,747 |
12 Dec 2023 | 145.40 | 145.40 | 144.00 | 144.80 | 144.76 | 2,385,499 |
11 Dec 2023 | 144.90 | 146.00 | 143.70 | 144.80 | 144.76 | 2,641,723 |
08 Dec 2023 | 145.00 | 145.40 | 143.60 | 144.90 | 144.86 | 2,089,643 |
07 Dec 2023 | 146.00 | 146.00 | 143.90 | 144.00 | 143.96 | 4,293,454 |
06 Dec 2023 | 145.80 | 146.20 | 143.61 | 145.00 | 144.96 | 2,791,498 |
05 Dec 2023 | 144.40 | 145.80 | 144.00 | 145.00 | 144.96 | 3,448,552 |
04 Dec 2023 | 145.70 | 146.50 | 144.00 | 144.80 | 144.76 | 5,176,835 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |