Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 162.48 | 162.48 | 160.06 | 160.58 | 160.58 | 73 |
09 May 2024 | 161.64 | 162.14 | 161.64 | 162.14 | 162.14 | 20 |
08 May 2024 | 158.96 | 161.72 | 158.96 | 161.72 | 161.72 | 11 |
07 May 2024 | 157.20 | 159.26 | 157.20 | 159.26 | 159.26 | 221 |
06 May 2024 | 154.50 | 155.04 | 154.50 | 155.04 | 155.04 | 50 |
03 May 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
02 May 2024 | 154.54 | 154.54 | 153.30 | 153.30 | 153.30 | 31 |
30 Apr 2024 | 156.04 | 156.26 | 154.06 | 154.54 | 154.54 | 293 |
29 Apr 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
26 Apr 2024 | 155.92 | 157.62 | 154.30 | 157.62 | 157.62 | 191 |
25 Apr 2024 | 161.64 | 161.64 | 154.60 | 154.60 | 154.60 | 402 |
24 Apr 2024 | 163.60 | 164.38 | 162.32 | 162.32 | 162.32 | 194 |
23 Apr 2024 | 161.98 | 163.10 | 160.92 | 163.10 | 163.10 | 332 |
22 Apr 2024 | 160.22 | 161.98 | 160.22 | 161.98 | 161.98 | 33 |
19 Apr 2024 | 157.76 | 159.90 | 157.76 | 159.90 | 159.90 | 160 |
19 Apr 2024 | 1.8 Dividend | |||||
18 Apr 2024 | 160.26 | 160.92 | 159.34 | 160.92 | 159.12 | 370 |
17 Apr 2024 | 159.20 | 160.74 | 159.00 | 159.00 | 157.22 | 162 |
16 Apr 2024 | 160.48 | 160.48 | 157.84 | 158.68 | 156.91 | 158 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 162.54 | 164.52 | 162.54 | 162.96 | 160.15 | 585 |
12 Apr 2024 | 163.24 | 164.86 | 163.24 | 164.86 | 162.02 | 52 |
11 Apr 2024 | 164.10 | 164.88 | 162.48 | 162.48 | 159.68 | 266 |
10 Apr 2024 | 165.26 | 165.26 | 163.70 | 164.48 | 161.64 | 76 |
09 Apr 2024 | 170.38 | 170.38 | 164.72 | 164.72 | 161.88 | 277 |
08 Apr 2024 | 167.92 | 170.92 | 167.92 | 170.92 | 167.97 | 88 |
05 Apr 2024 | 166.22 | 166.22 | 165.78 | 165.78 | 162.92 | 40 |
04 Apr 2024 | 168.32 | 168.34 | 168.32 | 168.34 | 165.44 | 36 |
03 Apr 2024 | 167.28 | 168.84 | 166.66 | 168.74 | 165.83 | 381 |
02 Apr 2024 | 170.80 | 170.80 | 167.50 | 167.50 | 164.61 | 186 |
28 Mar 2024 | 171.98 | 171.98 | 170.60 | 171.02 | 168.07 | 71 |
27 Mar 2024 | 170.98 | 172.62 | 170.94 | 171.58 | 168.62 | 481 |
26 Mar 2024 | 170.48 | 170.98 | 170.18 | 170.98 | 168.03 | 344 |
25 Mar 2024 | 170.78 | 170.78 | 170.32 | 170.48 | 167.54 | 154 |
22 Mar 2024 | 168.90 | 170.66 | 168.90 | 170.30 | 167.36 | 127 |
21 Mar 2024 | 169.80 | 169.80 | 168.38 | 168.90 | 165.99 | 450 |
20 Mar 2024 | 166.26 | 169.20 | 166.22 | 169.20 | 166.28 | 363 |
19 Mar 2024 | 164.08 | 166.92 | 164.08 | 166.26 | 163.39 | 386 |
18 Mar 2024 | 162.70 | 164.04 | 162.70 | 163.46 | 160.64 | 80 |
15 Mar 2024 | 160.14 | 162.80 | 160.14 | 162.80 | 159.99 | 51 |
14 Mar 2024 | 159.40 | 161.26 | 159.40 | 160.14 | 157.38 | 244 |
13 Mar 2024 | 158.30 | 159.76 | 158.30 | 159.40 | 156.65 | 114 |
12 Mar 2024 | 157.44 | 158.30 | 156.92 | 158.30 | 155.57 | 252 |
11 Mar 2024 | 157.04 | 157.92 | 157.04 | 157.22 | 154.51 | 119 |
08 Mar 2024 | 158.24 | 158.32 | 158.24 | 158.32 | 155.59 | 14 |
07 Mar 2024 | 157.98 | 158.10 | 157.10 | 158.10 | 155.37 | 68 |
06 Mar 2024 | 158.02 | 158.18 | 157.86 | 158.18 | 155.45 | 160 |
05 Mar 2024 | 155.18 | 157.48 | 155.18 | 157.48 | 154.76 | 238 |
04 Mar 2024 | 152.62 | 155.62 | 152.62 | 155.62 | 152.93 | 151 |
01 Mar 2024 | 153.66 | 153.66 | 152.12 | 152.12 | 149.50 | 13 |
29 Feb 2024 | 153.76 | 153.76 | 152.24 | 153.66 | 151.01 | 934 |
28 Feb 2024 | 147.58 | 153.54 | 147.58 | 153.54 | 150.89 | 620 |
27 Feb 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 144.80 | - |
26 Feb 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 145.23 | - |
23 Feb 2024 | 147.44 | 148.02 | 147.36 | 148.02 | 145.47 | 222 |
22 Feb 2024 | 146.74 | 147.66 | 146.74 | 147.44 | 144.90 | 26 |
21 Feb 2024 | 145.06 | 146.22 | 145.06 | 146.22 | 143.70 | 142 |
20 Feb 2024 | 143.72 | 145.06 | 143.72 | 145.06 | 142.56 | 51 |
19 Feb 2024 | 146.28 | 146.28 | 143.72 | 143.72 | 141.24 | 161 |
16 Feb 2024 | 149.46 | 149.46 | 145.74 | 146.52 | 143.99 | 386 |
15 Feb 2024 | 150.16 | 150.16 | 146.98 | 148.76 | 146.19 | 485 |
14 Feb 2024 | 148.52 | 150.92 | 148.52 | 150.36 | 147.77 | 34 |
13 Feb 2024 | 149.64 | 149.64 | 147.58 | 148.52 | 145.96 | 248 |
12 Feb 2024 | 150.46 | 150.46 | 148.98 | 149.80 | 147.22 | 64 |
09 Feb 2024 | 151.24 | 151.24 | 151.20 | 151.20 | 148.59 | 250 |
08 Feb 2024 | 150.92 | 151.00 | 150.92 | 151.00 | 148.39 | 100 |
07 Feb 2024 | 151.92 | 152.32 | 150.82 | 150.82 | 148.22 | 18 |
06 Feb 2024 | 148.84 | 151.92 | 148.84 | 151.92 | 149.30 | 730 |
05 Feb 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 146.53 | 1 |
02 Feb 2024 | 148.24 | 149.38 | 148.24 | 149.10 | 146.53 | 1,768 |
01 Feb 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 144.90 | - |
31 Jan 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 147.31 | - |
30 Jan 2024 | 149.28 | 149.90 | 149.24 | 149.90 | 147.31 | 13 |
29 Jan 2024 | 149.24 | 150.04 | 149.18 | 149.18 | 146.61 | 340 |
26 Jan 2024 | 148.52 | 149.72 | 148.46 | 149.58 | 147.00 | 260 |
25 Jan 2024 | 146.68 | 148.82 | 146.68 | 148.82 | 146.25 | 149 |
24 Jan 2024 | 148.74 | 148.74 | 145.48 | 146.94 | 144.40 | 92 |
23 Jan 2024 | 149.98 | 149.98 | 148.08 | 148.08 | 145.53 | 84 |
22 Jan 2024 | 149.86 | 150.32 | 149.86 | 149.98 | 147.39 | 103 |
19 Jan 2024 | 150.12 | 150.12 | 149.86 | 149.86 | 147.27 | 53 |
18 Jan 2024 | 147.12 | 150.06 | 147.12 | 150.06 | 147.47 | 403 |
17 Jan 2024 | 146.60 | 147.26 | 146.00 | 146.92 | 144.39 | 107 |
16 Jan 2024 | 147.30 | 148.12 | 147.30 | 148.12 | 145.56 | 4 |
15 Jan 2024 | 148.98 | 148.98 | 148.32 | 148.32 | 145.76 | 1 |
12 Jan 2024 | 144.94 | 148.90 | 144.94 | 148.90 | 146.33 | 538 |
11 Jan 2024 | 144.50 | 144.56 | 144.34 | 144.56 | 142.07 | 128 |
10 Jan 2024 | 143.00 | 144.48 | 143.00 | 144.48 | 141.99 | 15 |
09 Jan 2024 | 143.64 | 143.64 | 142.74 | 143.00 | 140.53 | 287 |
08 Jan 2024 | 141.76 | 143.64 | 140.82 | 143.64 | 141.16 | 191 |
05 Jan 2024 | 138.22 | 138.80 | 138.22 | 138.80 | 136.41 | 1 |
04 Jan 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 135.05 | 10 |
03 Jan 2024 | 140.80 | 140.80 | 136.72 | 136.72 | 134.36 | 33 |
02 Jan 2024 | 140.24 | 141.36 | 140.24 | 141.36 | 138.92 | 9 |
29 Dec 2023 | 139.60 | 140.00 | 139.60 | 139.92 | 137.51 | 458 |
28 Dec 2023 | 139.66 | 139.66 | 139.56 | 139.56 | 137.15 | 600 |
27 Dec 2023 | 139.80 | 139.80 | 139.10 | 139.10 | 136.70 | 1,075 |
22 Dec 2023 | 138.12 | 139.72 | 138.12 | 139.40 | 136.99 | 882 |
21 Dec 2023 | 137.42 | 138.18 | 137.42 | 138.18 | 135.80 | 45 |
20 Dec 2023 | 140.24 | 140.24 | 137.72 | 138.00 | 135.62 | 56 |
19 Dec 2023 | 139.20 | 140.24 | 139.20 | 140.24 | 137.82 | 66 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |