Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 131.79 | 135.80 | 131.79 | 135.47 | 135.47 | 1,220,665 |
02 May 2024 | 130.27 | 131.19 | 128.89 | 130.79 | 130.79 | 1,149,600 |
01 May 2024 | 131.32 | 132.78 | 128.90 | 129.65 | 129.65 | 940,800 |
30 Apr 2024 | 133.48 | 133.50 | 129.33 | 130.12 | 130.12 | 1,378,600 |
29 Apr 2024 | 134.10 | 135.19 | 133.29 | 135.07 | 135.07 | 975,300 |
26 Apr 2024 | 133.00 | 136.28 | 133.00 | 134.04 | 134.04 | 1,054,000 |
25 Apr 2024 | 129.16 | 133.20 | 127.05 | 133.03 | 133.03 | 1,447,800 |
24 Apr 2024 | 141.06 | 144.91 | 128.75 | 129.92 | 129.92 | 2,557,000 |
23 Apr 2024 | 133.53 | 135.78 | 130.76 | 134.16 | 134.16 | 2,123,800 |
22 Apr 2024 | 136.93 | 138.64 | 135.41 | 137.30 | 137.30 | 822,600 |
19 Apr 2024 | 136.48 | 137.98 | 135.65 | 136.90 | 136.90 | 983,200 |
18 Apr 2024 | 140.00 | 140.00 | 135.26 | 136.07 | 136.07 | 1,332,800 |
17 Apr 2024 | 142.18 | 142.18 | 138.70 | 138.93 | 138.93 | 997,300 |
16 Apr 2024 | 139.61 | 140.23 | 137.46 | 139.77 | 139.77 | 1,020,100 |
15 Apr 2024 | 142.29 | 143.04 | 140.75 | 140.97 | 140.97 | 975,800 |
12 Apr 2024 | 144.29 | 145.31 | 140.00 | 140.63 | 140.63 | 1,278,200 |
11 Apr 2024 | 144.53 | 145.62 | 142.50 | 144.23 | 144.23 | 1,024,400 |
10 Apr 2024 | 145.04 | 146.03 | 143.51 | 144.65 | 144.65 | 1,133,900 |
09 Apr 2024 | 148.88 | 149.62 | 144.51 | 146.73 | 146.73 | 823,000 |
08 Apr 2024 | 147.92 | 148.88 | 146.14 | 147.85 | 147.85 | 619,700 |
05 Apr 2024 | 146.15 | 147.66 | 145.63 | 147.27 | 147.27 | 638,500 |
04 Apr 2024 | 148.60 | 149.78 | 146.07 | 146.71 | 146.71 | 768,000 |
03 Apr 2024 | 147.76 | 150.50 | 147.37 | 147.73 | 147.73 | 902,800 |
02 Apr 2024 | 149.01 | 149.34 | 145.98 | 147.90 | 147.90 | 917,300 |
01 Apr 2024 | 149.00 | 151.34 | 148.05 | 149.26 | 149.26 | 873,800 |
28 Mar 2024 | 147.39 | 148.74 | 146.63 | 148.23 | 148.23 | 956,800 |
27 Mar 2024 | 146.22 | 147.14 | 144.81 | 146.99 | 146.99 | 992,200 |
27 Mar 2024 | 0.46 Dividend | |||||
26 Mar 2024 | 144.60 | 145.82 | 144.17 | 144.83 | 144.37 | 1,063,700 |
25 Mar 2024 | 145.52 | 148.34 | 144.06 | 144.15 | 143.69 | 985,300 |
22 Mar 2024 | 143.15 | 145.48 | 143.15 | 144.01 | 143.55 | 767,200 |
21 Mar 2024 | 143.80 | 144.41 | 141.26 | 143.86 | 143.40 | 961,700 |
20 Mar 2024 | 141.18 | 143.41 | 140.30 | 142.72 | 142.27 | 991,000 |
19 Mar 2024 | 140.00 | 141.26 | 139.73 | 140.88 | 140.43 | 1,229,500 |
18 Mar 2024 | 138.46 | 140.35 | 137.73 | 139.97 | 139.53 | 1,110,400 |
15 Mar 2024 | 132.30 | 138.95 | 131.62 | 137.90 | 137.46 | 3,864,100 |
14 Mar 2024 | 133.95 | 135.20 | 131.05 | 132.16 | 131.74 | 967,600 |
13 Mar 2024 | 131.66 | 134.54 | 131.60 | 133.95 | 133.52 | 1,155,400 |
12 Mar 2024 | 131.05 | 131.54 | 128.00 | 131.34 | 130.92 | 1,091,600 |
11 Mar 2024 | 130.25 | 130.42 | 127.23 | 129.92 | 129.51 | 810,100 |
08 Mar 2024 | 132.89 | 135.24 | 131.22 | 131.48 | 131.06 | 873,200 |
07 Mar 2024 | 130.92 | 133.32 | 130.92 | 132.41 | 131.99 | 703,600 |
06 Mar 2024 | 131.06 | 132.29 | 129.69 | 129.96 | 129.55 | 897,600 |
05 Mar 2024 | 129.15 | 130.45 | 127.14 | 128.50 | 128.09 | 1,120,500 |
04 Mar 2024 | 133.47 | 134.86 | 128.53 | 130.24 | 129.83 | 1,349,300 |
01 Mar 2024 | 134.28 | 137.70 | 132.36 | 133.71 | 133.29 | 1,508,200 |
29 Feb 2024 | 133.13 | 134.37 | 132.06 | 133.82 | 133.39 | 2,134,800 |
28 Feb 2024 | 131.61 | 133.16 | 130.82 | 132.49 | 132.07 | 1,174,600 |
27 Feb 2024 | 130.86 | 133.65 | 130.77 | 132.97 | 132.55 | 1,222,600 |
26 Feb 2024 | 127.60 | 131.22 | 127.02 | 131.07 | 130.65 | 998,300 |
23 Feb 2024 | 125.52 | 127.82 | 124.55 | 127.01 | 126.61 | 752,700 |
22 Feb 2024 | 121.92 | 125.05 | 121.92 | 124.78 | 124.38 | 797,600 |
21 Feb 2024 | 121.79 | 122.46 | 120.66 | 122.05 | 121.66 | 851,400 |
20 Feb 2024 | 121.74 | 123.63 | 120.95 | 122.61 | 122.22 | 1,014,200 |
16 Feb 2024 | 124.47 | 126.00 | 123.22 | 123.34 | 122.95 | 895,900 |
15 Feb 2024 | 120.04 | 124.35 | 120.04 | 124.11 | 123.72 | 1,319,200 |
14 Feb 2024 | 118.99 | 120.97 | 118.17 | 119.74 | 119.36 | 906,500 |
13 Feb 2024 | 121.61 | 122.15 | 117.43 | 118.37 | 117.99 | 1,245,700 |
12 Feb 2024 | 125.25 | 126.15 | 123.60 | 123.81 | 123.42 | 973,100 |
09 Feb 2024 | 125.00 | 125.66 | 124.21 | 124.99 | 124.59 | 1,153,400 |
08 Feb 2024 | 124.65 | 125.75 | 123.54 | 124.84 | 124.44 | 846,900 |
07 Feb 2024 | 120.22 | 125.48 | 120.15 | 124.56 | 124.16 | 1,466,500 |
06 Feb 2024 | 121.67 | 122.32 | 120.03 | 120.17 | 119.79 | 1,187,200 |
05 Feb 2024 | 118.81 | 121.84 | 118.11 | 121.49 | 121.10 | 1,277,300 |
02 Feb 2024 | 119.38 | 121.28 | 118.95 | 120.16 | 119.78 | 1,210,000 |
01 Feb 2024 | 121.93 | 122.85 | 118.57 | 119.79 | 119.41 | 1,470,100 |
31 Jan 2024 | 122.67 | 122.88 | 120.41 | 120.69 | 120.31 | 1,657,000 |
30 Jan 2024 | 115.79 | 122.88 | 115.76 | 122.45 | 122.06 | 1,620,300 |
29 Jan 2024 | 115.57 | 116.93 | 112.84 | 116.86 | 116.49 | 1,736,000 |
26 Jan 2024 | 116.37 | 117.93 | 115.34 | 116.00 | 115.63 | 996,100 |
25 Jan 2024 | 117.38 | 118.15 | 114.76 | 115.90 | 115.53 | 1,268,000 |
24 Jan 2024 | 110.08 | 118.56 | 110.00 | 116.54 | 116.17 | 2,578,200 |
23 Jan 2024 | 116.38 | 117.73 | 115.49 | 116.14 | 115.77 | 1,971,000 |
22 Jan 2024 | 112.20 | 115.55 | 112.20 | 115.43 | 115.06 | 1,967,400 |
19 Jan 2024 | 112.46 | 113.22 | 111.33 | 112.86 | 112.50 | 956,600 |
18 Jan 2024 | 112.81 | 113.89 | 111.55 | 112.69 | 112.33 | 1,007,400 |
17 Jan 2024 | 110.46 | 113.17 | 109.66 | 112.35 | 111.99 | 1,265,700 |
16 Jan 2024 | 112.93 | 113.38 | 111.50 | 111.60 | 111.25 | 1,144,500 |
12 Jan 2024 | 113.29 | 115.05 | 112.43 | 113.22 | 112.86 | 782,500 |
11 Jan 2024 | 112.75 | 113.68 | 111.07 | 113.12 | 112.76 | 1,115,000 |
10 Jan 2024 | 113.09 | 113.74 | 112.33 | 112.84 | 112.48 | 1,157,300 |
09 Jan 2024 | 116.49 | 116.49 | 112.76 | 113.01 | 112.65 | 1,325,000 |
08 Jan 2024 | 115.37 | 117.29 | 113.55 | 117.04 | 116.67 | 1,146,600 |
05 Jan 2024 | 115.93 | 117.97 | 115.37 | 116.22 | 115.85 | 1,484,900 |
04 Jan 2024 | 118.73 | 119.85 | 116.34 | 116.46 | 116.09 | 1,304,300 |
03 Jan 2024 | 117.86 | 121.41 | 116.43 | 119.11 | 118.73 | 1,234,200 |
02 Jan 2024 | 117.83 | 120.53 | 117.75 | 118.91 | 118.53 | 966,000 |
29 Dec 2023 | 118.85 | 119.05 | 117.69 | 118.10 | 117.72 | 769,600 |
28 Dec 2023 | 120.42 | 120.67 | 118.73 | 119.08 | 118.70 | 574,300 |
28 Dec 2023 | 0.425 Dividend | |||||
27 Dec 2023 | 121.35 | 122.23 | 120.70 | 120.90 | 120.09 | 751,900 |
26 Dec 2023 | 122.05 | 122.47 | 121.21 | 121.25 | 120.44 | 347,400 |
22 Dec 2023 | 120.61 | 122.33 | 120.13 | 121.84 | 121.03 | 679,400 |
21 Dec 2023 | 120.91 | 121.44 | 120.02 | 120.19 | 119.39 | 746,000 |
20 Dec 2023 | 122.17 | 123.93 | 120.18 | 120.27 | 119.47 | 868,300 |
19 Dec 2023 | 122.37 | 123.82 | 121.15 | 123.32 | 122.50 | 1,463,300 |
18 Dec 2023 | 128.50 | 128.57 | 121.86 | 122.13 | 121.31 | 2,169,700 |
15 Dec 2023 | 120.20 | 127.76 | 119.19 | 124.52 | 123.69 | 6,013,300 |
14 Dec 2023 | 115.99 | 119.32 | 115.89 | 119.13 | 118.33 | 2,265,700 |
13 Dec 2023 | 113.99 | 116.44 | 111.63 | 115.36 | 114.59 | 1,632,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |