Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 125.27 | 127.69 | 124.96 | 127.12 | 127.12 | 3,046,815 |
08 May 2024 | 127.09 | 131.52 | 125.07 | 125.24 | 125.24 | 4,269,900 |
07 May 2024 | 130.47 | 131.52 | 130.07 | 130.24 | 130.24 | 3,382,800 |
06 May 2024 | 129.99 | 130.99 | 129.56 | 130.56 | 130.56 | 1,708,600 |
03 May 2024 | 129.12 | 130.47 | 129.01 | 129.56 | 129.56 | 1,650,200 |
02 May 2024 | 128.74 | 129.10 | 126.60 | 128.50 | 128.50 | 1,544,900 |
01 May 2024 | 126.64 | 129.62 | 126.23 | 128.18 | 128.18 | 1,820,300 |
30 Apr 2024 | 127.39 | 127.39 | 126.55 | 126.82 | 126.82 | 1,804,900 |
29 Apr 2024 | 127.65 | 128.75 | 127.43 | 127.90 | 127.90 | 1,302,200 |
26 Apr 2024 | 126.72 | 128.95 | 126.72 | 127.90 | 127.90 | 1,220,600 |
25 Apr 2024 | 128.49 | 128.72 | 126.21 | 127.31 | 127.31 | 1,221,500 |
24 Apr 2024 | 126.50 | 128.26 | 126.36 | 128.14 | 128.14 | 1,483,400 |
23 Apr 2024 | 127.30 | 127.92 | 126.75 | 127.14 | 127.14 | 1,401,800 |
22 Apr 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 127.12 | 1,275,200 |
19 Apr 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 127.27 | 1,869,200 |
18 Apr 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 125.63 | 1,389,500 |
17 Apr 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 126.31 | 1,699,200 |
16 Apr 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 126.55 | 1,899,900 |
15 Apr 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 127.05 | 1,419,700 |
12 Apr 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 127.89 | 1,714,900 |
11 Apr 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 129.18 | 2,296,900 |
10 Apr 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 129.30 | 2,450,900 |
09 Apr 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 130.69 | 1,966,800 |
08 Apr 2024 | 130.29 | 130.73 | 129.43 | 130.00 | 130.00 | 2,290,900 |
05 Apr 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 130.29 | 1,640,000 |
04 Apr 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 129.56 | 2,289,700 |
03 Apr 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 132.52 | 1,851,300 |
02 Apr 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 132.15 | 2,032,600 |
01 Apr 2024 | 132.82 | 133.36 | 132.00 | 133.34 | 133.34 | 1,392,700 |
28 Mar 2024 | 132.18 | 133.20 | 131.57 | 132.67 | 132.67 | 2,368,800 |
27 Mar 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 131.87 | 1,802,600 |
26 Mar 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 130.90 | 2,272,300 |
25 Mar 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 130.52 | 2,539,700 |
22 Mar 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 131.70 | 1,770,500 |
21 Mar 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 132.48 | 2,075,400 |
20 Mar 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 132.32 | 2,999,000 |
19 Mar 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 132.96 | 2,466,600 |
18 Mar 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 132.48 | 3,603,100 |
15 Mar 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 134.27 | 4,225,500 |
14 Mar 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 135.03 | 2,353,200 |
13 Mar 2024 | 135.97 | 138.07 | 135.97 | 136.96 | 136.96 | 2,809,400 |
12 Mar 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 136.02 | 1,633,000 |
11 Mar 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 136.73 | 2,547,600 |
08 Mar 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 135.15 | 1,645,400 |
07 Mar 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 135.40 | 3,342,300 |
06 Mar 2024 | 137.14 | 137.47 | 134.57 | 135.52 | 135.52 | 2,232,100 |
05 Mar 2024 | 137.66 | 137.85 | 135.01 | 136.28 | 136.28 | 2,750,200 |
04 Mar 2024 | 140.45 | 141.43 | 138.72 | 138.81 | 138.81 | 2,705,000 |
01 Mar 2024 | 139.08 | 141.28 | 138.52 | 140.79 | 140.79 | 1,782,500 |
29 Feb 2024 | 140.58 | 140.64 | 137.96 | 139.48 | 139.48 | 3,482,300 |
28 Feb 2024 | 138.82 | 140.63 | 138.30 | 140.08 | 140.08 | 1,584,600 |
27 Feb 2024 | 142.58 | 142.58 | 138.53 | 139.50 | 139.50 | 2,319,700 |
27 Feb 2024 | 0.19 Dividend | |||||
26 Feb 2024 | 142.59 | 143.21 | 141.21 | 142.58 | 142.39 | 1,984,800 |
23 Feb 2024 | 143.50 | 144.20 | 141.87 | 142.59 | 142.40 | 1,380,000 |
22 Feb 2024 | 142.38 | 144.35 | 141.54 | 143.52 | 143.33 | 1,673,100 |
21 Feb 2024 | 140.66 | 141.27 | 139.98 | 141.17 | 140.98 | 1,539,100 |
20 Feb 2024 | 141.77 | 142.10 | 139.85 | 141.04 | 140.85 | 2,128,100 |
16 Feb 2024 | 144.12 | 144.44 | 142.15 | 142.28 | 142.09 | 3,311,100 |
15 Feb 2024 | 143.24 | 144.53 | 142.89 | 144.05 | 143.86 | 1,849,500 |
14 Feb 2024 | 139.79 | 143.35 | 139.43 | 143.08 | 142.89 | 2,499,100 |
13 Feb 2024 | 136.83 | 139.68 | 136.21 | 139.00 | 138.81 | 2,250,700 |
12 Feb 2024 | 140.41 | 140.41 | 137.19 | 137.55 | 137.37 | 2,465,800 |
09 Feb 2024 | 138.60 | 140.98 | 137.00 | 140.61 | 140.42 | 2,061,500 |
08 Feb 2024 | 137.00 | 139.00 | 136.68 | 138.85 | 138.66 | 1,770,500 |
07 Feb 2024 | 136.04 | 137.48 | 135.78 | 136.75 | 136.57 | 1,517,600 |
06 Feb 2024 | 135.47 | 135.84 | 134.57 | 135.26 | 135.08 | 1,480,600 |
05 Feb 2024 | 136.00 | 136.26 | 134.42 | 134.94 | 134.76 | 2,616,700 |
02 Feb 2024 | 137.82 | 138.71 | 135.24 | 136.64 | 136.46 | 2,547,400 |
01 Feb 2024 | 137.43 | 137.96 | 135.00 | 137.92 | 137.74 | 2,717,200 |
31 Jan 2024 | 134.61 | 139.78 | 133.51 | 137.58 | 137.40 | 4,345,500 |
30 Jan 2024 | 138.42 | 138.76 | 137.22 | 137.55 | 137.37 | 2,251,400 |
29 Jan 2024 | 139.58 | 140.00 | 138.25 | 138.58 | 138.40 | 1,474,600 |
26 Jan 2024 | 139.07 | 139.82 | 138.69 | 139.42 | 139.23 | 1,800,400 |
25 Jan 2024 | 138.76 | 139.75 | 138.45 | 138.94 | 138.75 | 1,513,700 |
24 Jan 2024 | 139.85 | 140.11 | 137.73 | 137.86 | 137.68 | 1,418,800 |
23 Jan 2024 | 138.22 | 139.40 | 137.94 | 139.17 | 138.98 | 1,241,600 |
22 Jan 2024 | 137.64 | 138.72 | 137.54 | 137.57 | 137.39 | 1,515,100 |
19 Jan 2024 | 138.75 | 138.86 | 137.40 | 137.72 | 137.54 | 1,294,100 |
18 Jan 2024 | 136.62 | 138.16 | 136.01 | 138.03 | 137.85 | 1,450,000 |
17 Jan 2024 | 137.00 | 137.08 | 135.69 | 136.62 | 136.44 | 1,340,000 |
16 Jan 2024 | 137.95 | 138.16 | 136.50 | 137.15 | 136.97 | 1,166,800 |
12 Jan 2024 | 138.26 | 138.78 | 137.43 | 137.92 | 137.74 | 1,132,700 |
11 Jan 2024 | 137.56 | 138.10 | 136.85 | 137.74 | 137.56 | 1,192,600 |
10 Jan 2024 | 137.72 | 138.33 | 136.90 | 137.63 | 137.45 | 1,735,300 |
09 Jan 2024 | 136.14 | 138.47 | 136.14 | 137.72 | 137.54 | 1,328,500 |
08 Jan 2024 | 135.95 | 136.73 | 135.44 | 136.46 | 136.28 | 1,438,700 |
05 Jan 2024 | 135.76 | 136.88 | 135.24 | 135.61 | 135.43 | 1,698,400 |
04 Jan 2024 | 135.88 | 136.59 | 135.37 | 135.97 | 135.79 | 1,236,200 |
03 Jan 2024 | 135.78 | 136.17 | 135.05 | 135.71 | 135.53 | 1,444,000 |
02 Jan 2024 | 135.50 | 136.40 | 135.21 | 135.78 | 135.60 | 1,848,300 |
29 Dec 2023 | 136.81 | 137.11 | 136.32 | 136.81 | 136.63 | 1,087,700 |
28 Dec 2023 | 136.71 | 137.31 | 136.49 | 136.76 | 136.58 | 720,400 |
27 Dec 2023 | 137.22 | 137.59 | 136.34 | 136.71 | 136.53 | 1,002,200 |
26 Dec 2023 | 137.79 | 138.00 | 137.02 | 137.29 | 137.11 | 1,028,000 |
22 Dec 2023 | 137.73 | 138.70 | 137.27 | 137.67 | 137.49 | 1,192,300 |
21 Dec 2023 | 137.17 | 138.08 | 136.81 | 137.88 | 137.70 | 1,604,300 |
20 Dec 2023 | 137.67 | 138.63 | 136.14 | 136.59 | 136.41 | 1,751,500 |
19 Dec 2023 | 138.07 | 139.17 | 137.81 | 138.55 | 138.37 | 1,930,000 |
18 Dec 2023 | 139.60 | 139.87 | 137.98 | 138.09 | 137.91 | 1,892,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |