Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 149.95 | 156.38 | 149.95 | 155.20 | 155.20 | 6,088,073 |
02 May 2024 | 146.55 | 146.55 | 146.55 | 149.65 | 149.65 | 14,327,916 |
01 May 2024 | 146.50 | 147.40 | 145.00 | 146.25 | 146.25 | 3,656,768 |
30 Apr 2024 | 147.65 | 149.10 | 146.50 | 146.50 | 146.50 | 6,259,084 |
29 Apr 2024 | 147.10 | 147.90 | 144.10 | 147.00 | 147.00 | 16,856,227 |
26 Apr 2024 | 144.10 | 148.90 | 142.96 | 146.05 | 146.05 | 9,718,029 |
25 Apr 2024 | 138.30 | 144.85 | 137.70 | 141.15 | 141.15 | 12,594,884 |
24 Apr 2024 | 145.00 | 145.00 | 137.10 | 138.95 | 138.95 | 15,038,534 |
23 Apr 2024 | 136.40 | 138.85 | 136.40 | 138.85 | 138.85 | 6,533,048 |
22 Apr 2024 | 138.35 | 139.20 | 135.60 | 136.70 | 136.70 | 5,663,405 |
19 Apr 2024 | 136.55 | 139.30 | 134.60 | 136.20 | 136.20 | 3,745,558 |
18 Apr 2024 | 138.70 | 140.35 | 136.30 | 138.20 | 138.20 | 3,770,776 |
17 Apr 2024 | 135.65 | 140.24 | 135.65 | 137.80 | 137.80 | 5,334,861 |
16 Apr 2024 | 138.95 | 139.65 | 136.05 | 136.80 | 136.80 | 4,674,259 |
15 Apr 2024 | 138.80 | 143.55 | 138.80 | 141.05 | 141.05 | 4,839,560 |
12 Apr 2024 | 142.70 | 142.70 | 138.90 | 139.45 | 139.45 | 6,437,985 |
11 Apr 2024 | 139.60 | 142.40 | 138.95 | 140.85 | 140.85 | 5,080,637 |
10 Apr 2024 | 141.95 | 144.95 | 139.05 | 141.55 | 141.55 | 8,162,268 |
09 Apr 2024 | 140.25 | 143.70 | 140.10 | 141.95 | 141.95 | 7,097,384 |
08 Apr 2024 | 138.40 | 142.55 | 138.16 | 141.50 | 141.50 | 7,587,412 |
05 Apr 2024 | 139.00 | 139.95 | 136.20 | 138.85 | 138.85 | 6,890,897 |
04 Apr 2024 | 143.35 | 145.10 | 139.98 | 140.60 | 140.60 | 5,095,572 |
03 Apr 2024 | 140.05 | 144.27 | 140.05 | 142.95 | 142.95 | 6,740,174 |
02 Apr 2024 | 140.00 | 145.60 | 139.25 | 139.70 | 139.70 | 5,871,179 |
28 Mar 2024 | 141.95 | 143.66 | 140.00 | 141.10 | 141.10 | 9,592,241 |
27 Mar 2024 | 143.00 | 144.55 | 140.95 | 142.75 | 142.75 | 7,474,756 |
26 Mar 2024 | 144.45 | 145.30 | 142.40 | 144.55 | 144.55 | 5,458,168 |
25 Mar 2024 | 143.15 | 145.88 | 142.82 | 144.55 | 144.55 | 4,203,721 |
22 Mar 2024 | 146.05 | 149.65 | 145.50 | 145.60 | 145.60 | 8,058,850 |
21 Mar 2024 | 145.35 | 148.15 | 144.45 | 146.90 | 146.90 | 9,512,888 |
20 Mar 2024 | 141.25 | 143.05 | 140.80 | 142.45 | 142.45 | 10,672,173 |
19 Mar 2024 | 138.20 | 141.35 | 137.70 | 141.35 | 141.35 | 8,014,365 |
18 Mar 2024 | 139.35 | 140.70 | 136.23 | 138.45 | 138.45 | 8,421,146 |
15 Mar 2024 | 142.00 | 143.05 | 139.25 | 139.60 | 139.60 | 27,076,242 |
14 Mar 2024 | 142.70 | 144.84 | 139.40 | 140.60 | 140.60 | 9,581,264 |
14 Mar 2024 | 7.3 Dividend | |||||
13 Mar 2024 | 151.35 | 154.95 | 148.80 | 148.80 | 141.50 | 10,638,382 |
12 Mar 2024 | 153.20 | 155.80 | 152.65 | 154.25 | 146.68 | 14,535,606 |
11 Mar 2024 | 152.40 | 155.50 | 150.80 | 151.85 | 144.40 | 6,337,107 |
08 Mar 2024 | 153.20 | 154.10 | 152.13 | 152.35 | 144.88 | 4,587,071 |
07 Mar 2024 | 152.00 | 155.05 | 151.13 | 153.15 | 145.64 | 6,875,412 |
06 Mar 2024 | 151.85 | 154.45 | 151.20 | 153.05 | 145.54 | 3,297,223 |
05 Mar 2024 | 151.80 | 152.85 | 150.20 | 151.85 | 144.40 | 5,140,325 |
04 Mar 2024 | 154.65 | 155.50 | 151.20 | 152.85 | 145.35 | 6,338,242 |
01 Mar 2024 | 158.80 | 159.30 | 153.35 | 155.45 | 147.82 | 5,986,538 |
29 Feb 2024 | 154.65 | 159.55 | 154.65 | 157.40 | 149.68 | 11,258,872 |
28 Feb 2024 | 157.40 | 159.25 | 152.10 | 154.15 | 146.59 | 7,301,567 |
27 Feb 2024 | 162.80 | 174.15 | 152.05 | 156.20 | 148.54 | 13,936,001 |
26 Feb 2024 | 163.45 | 164.75 | 161.25 | 161.50 | 153.58 | 6,042,578 |
23 Feb 2024 | 163.05 | 167.90 | 162.15 | 164.05 | 156.00 | 5,535,753 |
22 Feb 2024 | 166.20 | 166.20 | 162.18 | 164.00 | 155.95 | 6,194,841 |
21 Feb 2024 | 159.05 | 163.65 | 159.05 | 163.65 | 155.62 | 13,441,470 |
20 Feb 2024 | 157.60 | 164.30 | 157.60 | 159.25 | 151.44 | 11,783,004 |
19 Feb 2024 | 163.40 | 164.55 | 160.65 | 160.65 | 152.77 | 5,205,454 |
16 Feb 2024 | 159.25 | 165.15 | 159.25 | 164.30 | 156.24 | 7,762,901 |
15 Feb 2024 | 162.15 | 163.80 | 160.90 | 162.85 | 154.86 | 3,332,449 |
14 Feb 2024 | 158.00 | 162.80 | 158.00 | 161.10 | 153.20 | 3,810,836 |
13 Feb 2024 | 165.00 | 165.00 | 158.18 | 158.90 | 151.10 | 4,744,816 |
12 Feb 2024 | 162.00 | 165.35 | 162.00 | 165.35 | 157.24 | 8,384,261 |
09 Feb 2024 | 163.30 | 165.49 | 161.85 | 162.75 | 154.77 | 3,211,595 |
08 Feb 2024 | 160.00 | 165.45 | 160.00 | 163.25 | 155.24 | 8,822,214 |
07 Feb 2024 | 163.00 | 163.75 | 161.30 | 161.60 | 153.67 | 7,926,436 |
06 Feb 2024 | 163.85 | 165.75 | 162.35 | 163.35 | 155.34 | 5,151,934 |
05 Feb 2024 | 164.00 | 168.05 | 162.65 | 163.80 | 155.76 | 6,117,158 |
02 Feb 2024 | 170.05 | 171.27 | 165.75 | 166.70 | 158.52 | 2,709,542 |
01 Feb 2024 | 167.00 | 169.95 | 166.85 | 167.65 | 159.43 | 5,745,682 |
31 Jan 2024 | 167.85 | 170.55 | 167.00 | 168.50 | 160.23 | 4,675,716 |
30 Jan 2024 | 167.70 | 170.75 | 167.55 | 168.35 | 160.09 | 3,924,275 |
29 Jan 2024 | 176.10 | 176.55 | 168.15 | 168.15 | 159.90 | 4,964,722 |
26 Jan 2024 | 171.55 | 175.45 | 170.60 | 175.35 | 166.75 | 6,924,557 |
25 Jan 2024 | 174.25 | 174.80 | 168.85 | 171.70 | 163.28 | 7,288,452 |
24 Jan 2024 | 172.00 | 180.40 | 165.75 | 175.00 | 166.41 | 9,168,369 |
23 Jan 2024 | 181.70 | 181.70 | 172.30 | 172.30 | 163.85 | 9,472,894 |
22 Jan 2024 | 174.85 | 179.65 | 174.77 | 177.95 | 169.22 | 3,602,586 |
19 Jan 2024 | 176.30 | 181.30 | 176.30 | 178.55 | 169.79 | 6,184,299 |
18 Jan 2024 | 172.65 | 179.85 | 170.00 | 179.85 | 171.03 | 6,257,686 |
17 Jan 2024 | 175.00 | 175.00 | 168.85 | 172.70 | 164.23 | 4,367,565 |
16 Jan 2024 | 168.90 | 174.50 | 167.65 | 173.90 | 165.37 | 11,861,968 |
15 Jan 2024 | 168.70 | 170.35 | 167.55 | 170.25 | 161.90 | 2,984,915 |
12 Jan 2024 | 170.35 | 172.20 | 168.65 | 168.65 | 160.38 | 4,251,084 |
11 Jan 2024 | 170.65 | 173.38 | 168.60 | 168.60 | 160.33 | 9,483,416 |
10 Jan 2024 | 168.70 | 171.61 | 168.70 | 170.65 | 162.28 | 3,448,710 |
09 Jan 2024 | 173.45 | 174.20 | 169.05 | 170.65 | 162.28 | 5,755,020 |
08 Jan 2024 | 168.60 | 174.10 | 168.50 | 172.75 | 164.28 | 4,920,287 |
05 Jan 2024 | 171.60 | 173.13 | 168.70 | 170.90 | 162.52 | 4,378,453 |
04 Jan 2024 | 168.60 | 173.40 | 168.60 | 173.40 | 164.89 | 4,403,136 |
03 Jan 2024 | 174.00 | 176.00 | 169.75 | 171.55 | 163.13 | 5,308,223 |
02 Jan 2024 | 179.15 | 180.90 | 174.25 | 174.75 | 166.18 | 4,485,531 |
29 Dec 2023 | 177.15 | 180.85 | 177.15 | 178.65 | 169.89 | 2,121,536 |
28 Dec 2023 | 180.40 | 181.60 | 178.75 | 179.45 | 170.65 | 2,852,234 |
27 Dec 2023 | 182.25 | 184.10 | 179.15 | 180.70 | 171.84 | 6,723,823 |
22 Dec 2023 | 181.60 | 184.60 | 177.90 | 182.60 | 173.64 | 2,374,766 |
21 Dec 2023 | 181.40 | 185.00 | 180.73 | 181.70 | 172.79 | 4,709,250 |
20 Dec 2023 | 183.95 | 186.00 | 182.45 | 183.85 | 174.83 | 5,329,462 |
19 Dec 2023 | 183.00 | 185.50 | 181.70 | 182.60 | 173.64 | 5,347,998 |
18 Dec 2023 | 179.35 | 185.40 | 179.20 | 183.90 | 174.88 | 12,082,662 |
15 Dec 2023 | 182.10 | 186.35 | 182.10 | 183.35 | 174.36 | 13,450,597 |
14 Dec 2023 | 177.05 | 184.65 | 176.70 | 182.10 | 173.17 | 7,882,690 |
13 Dec 2023 | 169.50 | 174.18 | 166.80 | 172.40 | 163.94 | 7,304,469 |
12 Dec 2023 | 180.95 | 180.95 | 169.35 | 171.70 | 163.28 | 10,613,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |