Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.00 | 0.00 | 0.00 | 143.70 | 143.70 | 220 |
17 Apr 2024 | 145.91 | 146.05 | 144.11 | 144.45 | 144.45 | 810 |
16 Apr 2024 | 144.79 | 145.79 | 143.91 | 145.49 | 145.49 | 738 |
15 Apr 2024 | 147.80 | 148.48 | 146.78 | 146.78 | 146.78 | 271 |
12 Apr 2024 | 147.38 | 147.65 | 146.10 | 146.31 | 146.31 | 291 |
11 Apr 2024 | 147.66 | 147.91 | 146.77 | 147.88 | 147.88 | 90 |
10 Apr 2024 | 145.44 | 147.84 | 145.44 | 147.64 | 147.64 | 166 |
09 Apr 2024 | 149.00 | 149.79 | 147.47 | 147.77 | 147.77 | 5,113 |
08 Apr 2024 | 150.46 | 150.78 | 149.81 | 150.04 | 150.04 | 333 |
05 Apr 2024 | 148.88 | 150.89 | 148.01 | 150.48 | 150.48 | 364 |
04 Apr 2024 | 149.32 | 150.00 | 148.70 | 149.41 | 149.41 | 1,419 |
03 Apr 2024 | 147.02 | 148.26 | 147.02 | 148.26 | 148.26 | 112 |
02 Apr 2024 | 144.46 | 144.59 | 144.29 | 144.59 | 144.59 | 31 |
28 Mar 2024 | 145.94 | 145.94 | 143.88 | 145.89 | 145.89 | 436 |
27 Mar 2024 | 145.19 | 145.28 | 144.58 | 144.95 | 144.95 | 48 |
26 Mar 2024 | 142.83 | 143.98 | 141.91 | 143.98 | 143.98 | 18,694 |
25 Mar 2024 | 143.82 | 144.32 | 142.38 | 142.73 | 142.73 | 69 |
22 Mar 2024 | 145.06 | 145.39 | 143.82 | 144.29 | 144.29 | 449 |
21 Mar 2024 | 143.31 | 144.93 | 142.88 | 144.77 | 144.77 | 751 |
20 Mar 2024 | 142.19 | 142.76 | 141.94 | 142.19 | 142.19 | 11 |
19 Mar 2024 | 140.25 | 142.44 | 140.25 | 141.59 | 141.59 | 7 |
18 Mar 2024 | 140.04 | 141.37 | 139.98 | 141.18 | 141.18 | 309 |
15 Mar 2024 | 139.49 | 140.83 | 138.95 | 140.47 | 140.47 | 931 |
14 Mar 2024 | 142.35 | 142.35 | 140.23 | 140.75 | 140.75 | 429 |
13 Mar 2024 | 142.97 | 143.18 | 142.33 | 142.55 | 142.55 | 368 |
12 Mar 2024 | 141.00 | 143.43 | 141.00 | 142.89 | 142.89 | 693 |
11 Mar 2024 | 142.36 | 142.65 | 139.26 | 140.94 | 140.94 | 2,112 |
08 Mar 2024 | 142.55 | 142.55 | 141.94 | 142.52 | 142.52 | 700 |
07 Mar 2024 | 142.36 | 142.61 | 141.57 | 142.07 | 142.07 | 191 |
06 Mar 2024 | 140.97 | 142.30 | 140.97 | 141.95 | 141.95 | 182 |
05 Mar 2024 | 141.03 | 142.58 | 141.03 | 141.54 | 141.54 | 493 |
04 Mar 2024 | 142.02 | 143.32 | 141.62 | 142.31 | 142.31 | 11 |
01 Mar 2024 | 141.16 | 142.01 | 140.91 | 141.42 | 141.42 | 10,676 |
29 Feb 2024 | 139.72 | 140.82 | 139.55 | 140.82 | 140.82 | 253 |
28 Feb 2024 | 138.45 | 139.77 | 137.64 | 139.61 | 139.61 | 303 |
27 Feb 2024 | 137.26 | 137.82 | 136.67 | 136.76 | 136.76 | 174 |
26 Feb 2024 | 137.71 | 138.50 | 137.71 | 138.16 | 138.16 | 89 |
23 Feb 2024 | 138.37 | 138.85 | 138.21 | 138.67 | 138.67 | 104 |
22 Feb 2024 | 136.79 | 137.25 | 136.19 | 137.02 | 137.02 | 2,368 |
22 Feb 2024 | 0.2 Dividend | |||||
21 Feb 2024 | 135.00 | 135.90 | 134.51 | 135.57 | 135.37 | 601 |
20 Feb 2024 | 134.17 | 134.46 | 133.18 | 134.00 | 133.80 | 1,064 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 133.96 | 135.47 | 133.96 | 135.47 | 135.27 | 6 |
15 Feb 2024 | 135.10 | 136.51 | 132.89 | 132.89 | 132.69 | 566 |
14 Feb 2024 | 131.66 | 134.89 | 131.57 | 133.97 | 133.77 | 326 |
13 Feb 2024 | 135.54 | 136.77 | 135.54 | 136.77 | 136.57 | 593 |
12 Feb 2024 | 136.96 | 137.62 | 136.64 | 137.22 | 137.02 | 379 |
09 Feb 2024 | 136.72 | 136.74 | 136.28 | 136.28 | 136.08 | 50 |
08 Feb 2024 | 136.26 | 137.11 | 136.06 | 136.39 | 136.19 | 307 |
07 Feb 2024 | 135.09 | 136.14 | 135.09 | 136.10 | 135.90 | 275 |
06 Feb 2024 | 134.48 | 134.94 | 133.51 | 134.93 | 134.73 | 51 |
05 Feb 2024 | 133.91 | 133.91 | 132.68 | 133.21 | 133.01 | 387 |
02 Feb 2024 | 132.28 | 134.99 | 132.16 | 134.99 | 134.79 | 1,203 |
01 Feb 2024 | 131.85 | 132.32 | 131.79 | 131.79 | 131.60 | 16 |
31 Jan 2024 | 132.30 | 132.99 | 131.38 | 131.66 | 131.47 | 1,127 |
30 Jan 2024 | 131.04 | 132.63 | 131.02 | 132.63 | 132.43 | 954 |
29 Jan 2024 | 130.17 | 130.48 | 129.98 | 130.48 | 130.29 | 7 |
26 Jan 2024 | 130.13 | 130.44 | 129.55 | 129.81 | 129.62 | 3 |
25 Jan 2024 | 131.05 | 131.05 | 129.32 | 129.32 | 129.13 | 61 |
24 Jan 2024 | 129.66 | 129.85 | 129.28 | 129.85 | 129.65 | 62 |
23 Jan 2024 | 128.97 | 129.20 | 128.08 | 128.66 | 128.47 | 2,169 |
22 Jan 2024 | 129.41 | 129.41 | 128.67 | 128.98 | 128.79 | 3 |
19 Jan 2024 | 127.54 | 128.12 | 126.60 | 128.12 | 127.93 | 673 |
18 Jan 2024 | 127.23 | 127.23 | 126.62 | 126.62 | 126.43 | 2 |
17 Jan 2024 | 127.65 | 127.65 | 125.67 | 125.75 | 125.56 | 441 |
16 Jan 2024 | 128.80 | 128.89 | 128.11 | 128.61 | 128.42 | 774 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 126.73 | 128.04 | 126.73 | 127.96 | 127.78 | 137 |
11 Jan 2024 | 128.20 | 128.20 | 127.36 | 127.49 | 127.30 | 146 |
10 Jan 2024 | 126.25 | 126.53 | 126.04 | 126.18 | 125.99 | 5,099 |
09 Jan 2024 | 125.06 | 125.79 | 125.06 | 125.79 | 125.60 | 3 |
08 Jan 2024 | 125.53 | 125.54 | 125.52 | 125.54 | 125.35 | 24 |
05 Jan 2024 | 124.60 | 125.83 | 124.60 | 125.83 | 125.65 | 87 |
04 Jan 2024 | 125.38 | 125.51 | 125.29 | 125.29 | 125.11 | 136 |
03 Jan 2024 | 125.38 | 125.72 | 124.85 | 125.26 | 125.08 | 331 |
02 Jan 2024 | 126.30 | 126.95 | 125.40 | 126.62 | 126.43 | 48 |
29 Dec 2023 | 127.10 | 127.14 | 126.88 | 126.88 | 126.69 | 199 |
28 Dec 2023 | 127.37 | 127.64 | 126.86 | 126.86 | 126.67 | 65 |
27 Dec 2023 | 126.87 | 127.17 | 126.87 | 126.87 | 126.68 | 81 |
22 Dec 2023 | 127.04 | 127.04 | 126.89 | 127.01 | 126.82 | 21 |
21 Dec 2023 | 126.28 | 126.28 | 126.21 | 126.21 | 126.02 | - |
20 Dec 2023 | 125.74 | 127.14 | 125.74 | 126.73 | 126.55 | 58 |
19 Dec 2023 | 123.18 | 125.32 | 123.18 | 125.25 | 125.07 | 127 |
18 Dec 2023 | 122.47 | 122.92 | 122.17 | 122.90 | 122.72 | 661 |
15 Dec 2023 | 121.70 | 121.84 | 120.95 | 121.61 | 121.43 | 53 |
14 Dec 2023 | 121.53 | 123.60 | 121.53 | 122.08 | 121.90 | 12,691 |
13 Dec 2023 | 119.34 | 120.25 | 119.34 | 119.78 | 119.60 | 2 |
12 Dec 2023 | 119.46 | 119.78 | 119.28 | 119.78 | 119.60 | 385 |
11 Dec 2023 | 118.90 | 119.15 | 118.78 | 118.86 | 118.68 | 1,863 |
08 Dec 2023 | 119.05 | 119.13 | 118.20 | 118.20 | 118.03 | 27 |
07 Dec 2023 | 117.70 | 118.83 | 117.70 | 118.42 | 118.25 | 27 |
06 Dec 2023 | 118.92 | 118.97 | 118.40 | 118.40 | 118.22 | 8 |
05 Dec 2023 | 119.78 | 119.78 | 118.85 | 119.65 | 119.47 | 156 |
04 Dec 2023 | 119.25 | 120.45 | 118.59 | 119.35 | 119.17 | 153 |
01 Dec 2023 | 117.43 | 120.23 | 116.75 | 120.02 | 119.84 | 454 |
30 Nov 2023 | 114.16 | 115.66 | 114.16 | 115.39 | 115.22 | 63 |
29 Nov 2023 | 114.71 | 115.48 | 114.71 | 115.18 | 115.01 | 9 |
28 Nov 2023 | 116.57 | 116.58 | 115.20 | 115.58 | 115.41 | 29 |
27 Nov 2023 | 115.63 | 117.45 | 115.63 | 116.48 | 116.31 | 194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |