Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 149.68 | 151.16 | 149.24 | 150.74 | 150.74 | 427 |
02 May 2024 | 151.12 | 151.60 | 148.56 | 148.88 | 148.88 | 757 |
30 Apr 2024 | 150.76 | 151.26 | 149.50 | 151.26 | 151.26 | 172 |
29 Apr 2024 | 149.56 | 151.10 | 148.40 | 148.82 | 148.82 | 3,326 |
26 Apr 2024 | 156.16 | 159.56 | 150.70 | 150.98 | 150.98 | 1,121 |
25 Apr 2024 | 156.72 | 158.14 | 155.14 | 155.68 | 155.68 | 514 |
24 Apr 2024 | 159.26 | 159.28 | 157.02 | 157.48 | 157.48 | 362 |
23 Apr 2024 | 158.06 | 158.54 | 157.10 | 158.46 | 158.46 | 653 |
22 Apr 2024 | 155.94 | 158.46 | 155.54 | 158.22 | 158.22 | 612 |
19 Apr 2024 | 154.60 | 155.46 | 153.52 | 155.22 | 155.22 | 361 |
18 Apr 2024 | 154.40 | 157.08 | 154.18 | 155.90 | 155.90 | 314 |
17 Apr 2024 | 152.60 | 154.44 | 152.60 | 153.62 | 153.62 | 3,194 |
16 Apr 2024 | 151.98 | 153.84 | 151.38 | 153.78 | 153.78 | 452 |
15 Apr 2024 | 152.72 | 153.48 | 151.96 | 153.30 | 153.30 | 694 |
12 Apr 2024 | 156.04 | 156.54 | 152.10 | 152.30 | 152.30 | 322 |
12 Apr 2024 | 1.55 Dividend | |||||
11 Apr 2024 | 157.70 | 158.06 | 156.72 | 156.82 | 155.27 | 478 |
10 Apr 2024 | 156.36 | 157.36 | 155.64 | 156.98 | 155.43 | 1,143 |
09 Apr 2024 | 156.86 | 157.26 | 154.60 | 155.60 | 154.06 | 147 |
08 Apr 2024 | 158.16 | 158.16 | 155.68 | 157.18 | 155.63 | 629 |
05 Apr 2024 | 155.70 | 157.00 | 154.60 | 157.00 | 155.45 | 2,214 |
04 Apr 2024 | 163.88 | 164.56 | 160.10 | 160.10 | 158.52 | 768 |
03 Apr 2024 | 167.46 | 168.06 | 164.52 | 164.52 | 162.89 | 255 |
02 Apr 2024 | 168.24 | 168.92 | 166.40 | 167.46 | 165.80 | 703 |
28 Mar 2024 | 167.20 | 168.50 | 167.00 | 167.80 | 166.14 | 567 |
27 Mar 2024 | 165.40 | 166.40 | 165.30 | 165.50 | 163.86 | 638 |
26 Mar 2024 | 164.80 | 165.80 | 163.70 | 165.30 | 163.67 | 1,070 |
25 Mar 2024 | 164.60 | 165.60 | 164.60 | 165.10 | 163.47 | 106 |
22 Mar 2024 | 163.50 | 164.70 | 163.10 | 164.70 | 163.07 | 173 |
21 Mar 2024 | 162.00 | 163.30 | 160.00 | 162.50 | 160.89 | 790 |
20 Mar 2024 | 166.30 | 166.30 | 162.90 | 162.90 | 161.29 | 135 |
19 Mar 2024 | 165.90 | 165.90 | 164.60 | 164.70 | 163.07 | 9 |
18 Mar 2024 | 164.00 | 164.90 | 163.00 | 164.30 | 162.68 | 101 |
15 Mar 2024 | 166.90 | 167.00 | 164.50 | 165.10 | 163.47 | 276 |
14 Mar 2024 | 165.50 | 166.20 | 164.00 | 166.20 | 164.56 | 81 |
13 Mar 2024 | 167.50 | 167.50 | 165.20 | 165.60 | 163.96 | 1,024 |
12 Mar 2024 | 164.50 | 166.70 | 164.10 | 166.30 | 164.66 | 253 |
11 Mar 2024 | 165.10 | 165.70 | 162.70 | 163.20 | 161.59 | 1,120 |
08 Mar 2024 | 165.20 | 165.60 | 164.50 | 165.60 | 163.96 | 409 |
07 Mar 2024 | 166.30 | 167.00 | 164.80 | 165.00 | 163.37 | 815 |
06 Mar 2024 | 164.30 | 166.10 | 163.80 | 165.80 | 164.16 | 687 |
05 Mar 2024 | 163.20 | 165.20 | 162.60 | 165.20 | 163.57 | 659 |
04 Mar 2024 | 166.00 | 166.00 | 164.00 | 164.40 | 162.78 | 295 |
01 Mar 2024 | 163.00 | 163.90 | 162.60 | 163.70 | 162.08 | 789 |
29 Feb 2024 | 164.40 | 164.50 | 162.80 | 163.20 | 161.59 | 776 |
28 Feb 2024 | 165.70 | 166.10 | 163.60 | 163.60 | 161.98 | 564 |
27 Feb 2024 | 164.60 | 165.10 | 163.70 | 164.50 | 162.87 | 405 |
26 Feb 2024 | 164.00 | 165.80 | 163.60 | 165.10 | 163.47 | 1,095 |
23 Feb 2024 | 162.90 | 165.10 | 162.80 | 163.90 | 162.28 | 518 |
22 Feb 2024 | 161.40 | 162.40 | 159.20 | 162.40 | 160.79 | 514 |
21 Feb 2024 | 163.90 | 163.90 | 161.10 | 161.70 | 160.10 | 623 |
20 Feb 2024 | 164.60 | 165.90 | 163.00 | 164.40 | 162.78 | 713 |
19 Feb 2024 | 164.70 | 166.00 | 164.20 | 166.00 | 164.36 | 306 |
16 Feb 2024 | 163.70 | 164.70 | 163.70 | 164.70 | 163.07 | 691 |
15 Feb 2024 | 162.80 | 163.10 | 161.30 | 162.90 | 161.29 | 1,046 |
14 Feb 2024 | 162.20 | 162.50 | 160.80 | 161.90 | 160.30 | 262 |
13 Feb 2024 | 160.50 | 162.70 | 159.90 | 161.20 | 159.61 | 1,083 |
12 Feb 2024 | 161.10 | 161.50 | 160.20 | 160.90 | 159.31 | 691 |
09 Feb 2024 | 162.00 | 162.60 | 161.50 | 161.50 | 159.90 | 760 |
08 Feb 2024 | 162.00 | 163.40 | 161.20 | 162.80 | 161.19 | 487 |
07 Feb 2024 | 161.60 | 162.60 | 160.40 | 162.00 | 160.40 | 1,132 |
06 Feb 2024 | 159.20 | 160.30 | 158.20 | 158.90 | 157.33 | 1,972 |
05 Feb 2024 | 156.40 | 160.60 | 156.40 | 160.60 | 159.01 | 366 |
02 Feb 2024 | 153.50 | 159.90 | 151.70 | 157.10 | 155.55 | 3,637 |
01 Feb 2024 | 152.40 | 153.90 | 151.30 | 153.00 | 151.49 | 437 |
31 Jan 2024 | 152.40 | 153.00 | 151.50 | 151.80 | 150.30 | 559 |
30 Jan 2024 | 151.60 | 152.10 | 150.70 | 151.10 | 149.61 | 195 |
29 Jan 2024 | 151.30 | 154.20 | 151.30 | 151.90 | 150.40 | 1,634 |
26 Jan 2024 | 152.60 | 152.60 | 150.90 | 150.90 | 149.41 | 445 |
25 Jan 2024 | 151.10 | 151.20 | 150.40 | 151.20 | 149.71 | 358 |
24 Jan 2024 | 153.70 | 154.40 | 152.20 | 152.30 | 150.79 | 736 |
23 Jan 2024 | 151.60 | 153.50 | 151.20 | 153.50 | 151.98 | 486 |
22 Jan 2024 | 150.80 | 151.60 | 149.80 | 151.10 | 149.61 | 965 |
19 Jan 2024 | 150.00 | 151.10 | 149.70 | 151.10 | 149.61 | 668 |
18 Jan 2024 | 149.00 | 149.50 | 148.20 | 149.50 | 148.02 | 221 |
17 Jan 2024 | 148.70 | 150.00 | 147.60 | 149.90 | 148.42 | 553 |
16 Jan 2024 | 148.80 | 148.80 | 148.50 | 148.80 | 147.33 | 86,235 |
15 Jan 2024 | 148.50 | 148.60 | 147.70 | 148.10 | 146.64 | 472 |
12 Jan 2024 | 149.40 | 149.40 | 147.80 | 148.70 | 147.23 | 160 |
12 Jan 2024 | 1.55 Dividend | |||||
11 Jan 2024 | 150.40 | 151.40 | 149.30 | 149.30 | 146.29 | 842 |
10 Jan 2024 | 148.90 | 150.50 | 148.10 | 150.50 | 147.47 | 705 |
09 Jan 2024 | 146.80 | 149.00 | 146.60 | 148.80 | 145.80 | 260 |
08 Jan 2024 | 148.00 | 149.40 | 146.00 | 146.60 | 143.64 | 517 |
05 Jan 2024 | 147.90 | 148.30 | 146.80 | 148.30 | 145.31 | 372 |
04 Jan 2024 | 144.70 | 147.60 | 143.80 | 147.60 | 144.62 | 341 |
03 Jan 2024 | 146.20 | 147.90 | 145.30 | 147.00 | 144.04 | 1,005 |
02 Jan 2024 | 140.50 | 145.50 | 140.20 | 145.20 | 142.27 | 684 |
29 Dec 2023 | 139.80 | 140.10 | 139.50 | 140.10 | 137.28 | 130 |
28 Dec 2023 | 139.20 | 140.00 | 138.40 | 140.00 | 137.18 | 367 |
27 Dec 2023 | 140.00 | 140.00 | 138.70 | 139.00 | 136.20 | 429 |
22 Dec 2023 | 138.50 | 141.00 | 137.80 | 141.00 | 138.16 | 1,102 |
21 Dec 2023 | 138.60 | 138.70 | 138.10 | 138.60 | 135.81 | 202 |
20 Dec 2023 | 140.70 | 140.80 | 139.50 | 140.30 | 137.47 | 471 |
19 Dec 2023 | 140.80 | 140.80 | 139.70 | 140.30 | 137.47 | 401 |
18 Dec 2023 | 141.20 | 141.20 | 139.10 | 141.10 | 138.25 | 536 |
15 Dec 2023 | 141.20 | 142.50 | 141.10 | 141.30 | 138.45 | 352 |
14 Dec 2023 | 142.00 | 142.00 | 139.30 | 139.30 | 136.49 | 2,932 |
13 Dec 2023 | 142.10 | 142.50 | 141.60 | 142.50 | 139.63 | 188 |
12 Dec 2023 | 140.10 | 141.40 | 139.70 | 141.40 | 138.55 | 1,076 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |