Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 149.38 | 150.00 | 149.38 | 150.00 | 150.00 | 100 |
02 May 2024 | 152.00 | 152.00 | 151.48 | 151.48 | 151.48 | 4 |
30 Apr 2024 | 151.54 | 152.10 | 150.06 | 152.10 | 152.10 | 278 |
29 Apr 2024 | 149.78 | 149.82 | 148.36 | 149.58 | 149.58 | 219 |
26 Apr 2024 | 155.16 | 155.16 | 149.14 | 149.54 | 149.54 | 83 |
25 Apr 2024 | 155.06 | 157.64 | 155.06 | 157.64 | 157.64 | 100 |
24 Apr 2024 | 158.12 | 159.44 | 158.12 | 159.44 | 159.44 | 10 |
23 Apr 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 10 |
22 Apr 2024 | 155.72 | 156.94 | 155.72 | 156.94 | 156.94 | 120 |
19 Apr 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
18 Apr 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
17 Apr 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 65 |
16 Apr 2024 | 151.40 | 154.00 | 151.40 | 154.00 | 154.00 | 121 |
15 Apr 2024 | 152.00 | 153.44 | 151.60 | 153.00 | 153.00 | 390 |
12 Apr 2024 | 154.72 | 156.18 | 152.12 | 152.34 | 152.34 | 304 |
12 Apr 2024 | 1.55 Dividend | |||||
11 Apr 2024 | 156.58 | 158.04 | 156.54 | 156.54 | 154.99 | 73 |
10 Apr 2024 | 156.90 | 156.90 | 155.30 | 155.30 | 153.76 | 165 |
09 Apr 2024 | 155.70 | 155.70 | 155.50 | 155.50 | 153.96 | 5 |
08 Apr 2024 | 155.76 | 158.00 | 155.76 | 156.30 | 154.75 | 955 |
05 Apr 2024 | 154.70 | 157.50 | 154.50 | 157.50 | 155.94 | 2,112 |
04 Apr 2024 | 163.00 | 164.48 | 159.14 | 159.14 | 157.56 | 690 |
03 Apr 2024 | 166.62 | 166.62 | 163.18 | 163.18 | 161.56 | 65 |
02 Apr 2024 | 167.52 | 168.80 | 166.90 | 166.90 | 165.25 | 69 |
28 Mar 2024 | 165.80 | 168.00 | 165.80 | 167.80 | 166.14 | 344 |
27 Mar 2024 | 164.90 | 166.50 | 164.90 | 166.10 | 164.46 | 80 |
26 Mar 2024 | 164.00 | 164.10 | 164.00 | 164.10 | 162.48 | 189 |
25 Mar 2024 | 164.30 | 165.00 | 164.30 | 165.00 | 163.37 | 258 |
22 Mar 2024 | 163.20 | 165.50 | 163.20 | 165.50 | 163.86 | 325 |
21 Mar 2024 | 161.10 | 163.00 | 161.10 | 163.00 | 161.39 | 132 |
20 Mar 2024 | 164.50 | 166.70 | 161.50 | 161.50 | 159.90 | 124 |
19 Mar 2024 | 163.50 | 165.40 | 163.50 | 165.30 | 163.66 | 131 |
18 Mar 2024 | 164.50 | 164.50 | 163.00 | 164.50 | 162.87 | 800 |
15 Mar 2024 | 167.30 | 167.30 | 167.10 | 167.10 | 165.45 | 34 |
14 Mar 2024 | 163.80 | 165.40 | 163.80 | 164.80 | 163.17 | 71 |
13 Mar 2024 | 164.80 | 165.30 | 164.40 | 164.40 | 162.77 | 51 |
12 Mar 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 164.36 | 32 |
11 Mar 2024 | 164.00 | 164.00 | 163.90 | 163.90 | 162.28 | 180 |
08 Mar 2024 | 164.40 | 165.20 | 164.40 | 165.20 | 163.56 | 31 |
07 Mar 2024 | 166.60 | 167.20 | 166.60 | 167.20 | 165.54 | 55 |
06 Mar 2024 | 165.70 | 166.80 | 163.80 | 166.80 | 165.15 | 88 |
05 Mar 2024 | 162.10 | 165.40 | 162.10 | 164.50 | 162.87 | 132 |
04 Mar 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 163.37 | 59 |
01 Mar 2024 | 162.10 | 163.70 | 162.10 | 163.70 | 162.08 | 120 |
29 Feb 2024 | 165.10 | 165.10 | 162.70 | 162.70 | 161.09 | 19 |
28 Feb 2024 | 164.40 | 164.40 | 163.60 | 163.60 | 161.98 | 26 |
27 Feb 2024 | 163.90 | 164.60 | 163.80 | 164.60 | 162.97 | 236 |
26 Feb 2024 | 163.50 | 165.50 | 162.60 | 165.50 | 163.86 | 212 |
23 Feb 2024 | 162.50 | 165.40 | 162.40 | 165.40 | 163.76 | 40 |
22 Feb 2024 | 161.80 | 162.70 | 160.20 | 160.70 | 159.11 | 383 |
21 Feb 2024 | 161.50 | 163.30 | 161.50 | 161.50 | 159.90 | 397 |
20 Feb 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 163.96 | 20 |
19 Feb 2024 | 163.90 | 166.10 | 163.90 | 166.10 | 164.46 | 182 |
16 Feb 2024 | 164.00 | 164.90 | 163.80 | 164.50 | 162.87 | 105 |
15 Feb 2024 | 161.80 | 163.30 | 161.80 | 162.90 | 161.29 | 233 |
14 Feb 2024 | 161.50 | 162.30 | 161.20 | 161.20 | 159.60 | 81 |
13 Feb 2024 | 160.00 | 161.90 | 159.00 | 161.40 | 159.80 | 715 |
12 Feb 2024 | 160.50 | 161.90 | 160.50 | 161.00 | 159.41 | 123 |
09 Feb 2024 | 162.90 | 162.90 | 161.50 | 161.50 | 159.90 | 564 |
08 Feb 2024 | 161.50 | 163.00 | 161.50 | 162.00 | 160.40 | 12 |
07 Feb 2024 | 161.70 | 162.50 | 160.20 | 162.40 | 160.79 | 450 |
06 Feb 2024 | 158.60 | 161.30 | 158.60 | 161.30 | 159.70 | 196 |
05 Feb 2024 | 155.70 | 160.70 | 155.70 | 159.80 | 158.22 | 307 |
02 Feb 2024 | 153.80 | 160.00 | 153.80 | 160.00 | 158.42 | 353 |
01 Feb 2024 | 152.00 | 154.30 | 151.60 | 154.30 | 152.77 | 186 |
31 Jan 2024 | 151.30 | 152.90 | 151.30 | 152.00 | 150.49 | 20 |
30 Jan 2024 | 150.50 | 151.70 | 150.50 | 151.40 | 149.90 | 130 |
29 Jan 2024 | 150.80 | 152.60 | 150.80 | 152.20 | 150.69 | 485 |
26 Jan 2024 | 151.30 | 152.60 | 150.70 | 150.70 | 149.21 | 175 |
25 Jan 2024 | 151.00 | 151.70 | 151.00 | 151.70 | 150.20 | 70 |
24 Jan 2024 | 153.70 | 153.70 | 151.40 | 151.40 | 149.90 | 1,491 |
23 Jan 2024 | 150.90 | 153.90 | 150.90 | 153.60 | 152.08 | 160 |
22 Jan 2024 | 151.10 | 151.10 | 150.30 | 151.10 | 149.60 | 179 |
19 Jan 2024 | 149.40 | 151.30 | 149.40 | 150.90 | 149.41 | 344 |
18 Jan 2024 | 148.20 | 150.00 | 148.20 | 150.00 | 148.51 | 20 |
17 Jan 2024 | 147.50 | 149.40 | 147.50 | 149.40 | 147.92 | 144 |
16 Jan 2024 | 147.60 | 148.90 | 147.60 | 148.90 | 147.43 | 25 |
15 Jan 2024 | 147.90 | 148.50 | 147.10 | 147.30 | 145.84 | 150 |
12 Jan 2024 | 147.00 | 149.60 | 147.00 | 149.10 | 147.62 | 51 |
12 Jan 2024 | 1.55 Dividend | |||||
11 Jan 2024 | 151.20 | 151.30 | 149.30 | 149.30 | 146.29 | 211 |
10 Jan 2024 | 147.80 | 149.20 | 147.80 | 149.20 | 146.19 | 110 |
09 Jan 2024 | 146.60 | 148.30 | 146.60 | 148.10 | 145.11 | 529 |
08 Jan 2024 | 147.50 | 149.40 | 145.80 | 145.90 | 142.96 | 107 |
05 Jan 2024 | 147.00 | 148.10 | 147.00 | 147.90 | 144.92 | 378 |
04 Jan 2024 | 144.00 | 147.80 | 144.00 | 147.00 | 144.03 | 278 |
03 Jan 2024 | 145.10 | 147.90 | 145.10 | 147.90 | 144.92 | 1,162 |
02 Jan 2024 | 141.80 | 146.40 | 141.40 | 146.40 | 143.45 | 240 |
29 Dec 2023 | 139.20 | 139.20 | 139.20 | 139.20 | 136.39 | - |
28 Dec 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 136.00 | - |
27 Dec 2023 | 138.90 | 138.90 | 138.90 | 138.90 | 136.10 | 40 |
22 Dec 2023 | 137.90 | 137.90 | 137.80 | 137.80 | 135.02 | 80 |
21 Dec 2023 | 138.20 | 138.80 | 138.00 | 138.50 | 135.70 | 112 |
20 Dec 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 136.49 | - |
19 Dec 2023 | 139.70 | 140.40 | 138.80 | 140.40 | 137.57 | 230 |
18 Dec 2023 | 140.40 | 140.60 | 138.70 | 138.70 | 135.90 | 43 |
15 Dec 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 137.96 | - |
14 Dec 2023 | 141.30 | 142.40 | 139.50 | 140.60 | 137.76 | 318 |
13 Dec 2023 | 141.50 | 141.60 | 141.30 | 141.30 | 138.45 | 227 |
12 Dec 2023 | 139.70 | 142.50 | 139.70 | 142.50 | 139.62 | 385 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |