Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 130.20 | 131.10 | 128.90 | 130.90 | 130.90 | 798 |
02 May 2024 | 128.50 | 130.80 | 127.90 | 130.30 | 130.30 | 20,427 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 128.70 | 129.50 | 127.50 | 128.70 | 128.70 | 23,302 |
29 Apr 2024 | 127.85 | 128.80 | 128.00 | 128.60 | 128.60 | 9,253 |
26 Apr 2024 | 125.45 | 128.10 | 125.00 | 126.11 | 126.11 | 1,327 |
25 Apr 2024 | 126.60 | 128.20 | 124.91 | 125.25 | 125.25 | 6,940 |
24 Apr 2024 | 130.75 | 129.00 | 126.80 | 127.40 | 127.40 | 12,506 |
23 Apr 2024 | 128.40 | 130.91 | 128.80 | 129.95 | 129.95 | 6,428 |
22 Apr 2024 | 127.55 | 129.00 | 126.80 | 128.80 | 128.80 | 1,163,052 |
19 Apr 2024 | 125.60 | 126.81 | 125.00 | 125.71 | 125.71 | 14,066 |
18 Apr 2024 | 123.25 | 126.41 | 123.30 | 126.41 | 126.41 | 23,258 |
17 Apr 2024 | 122.55 | 123.60 | 121.60 | 122.91 | 122.91 | 8,229 |
16 Apr 2024 | 123.75 | 124.10 | 121.90 | 121.90 | 121.90 | 721,065 |
15 Apr 2024 | 124.00 | 125.20 | 124.00 | 125.04 | 125.04 | 33,561 |
12 Apr 2024 | 124.80 | 127.10 | 123.30 | 124.03 | 124.03 | 48,800 |
11 Apr 2024 | 123.00 | 124.50 | 122.20 | 124.01 | 124.01 | 31,031 |
10 Apr 2024 | 125.30 | 126.70 | 123.10 | 124.26 | 124.26 | 27,987 |
09 Apr 2024 | 126.40 | 125.90 | 124.60 | 125.11 | 125.11 | 122,552 |
08 Apr 2024 | 125.15 | 126.60 | 125.10 | 126.31 | 126.31 | 6,034 |
05 Apr 2024 | 123.50 | 126.20 | 124.30 | 125.04 | 125.04 | 7,390 |
04 Apr 2024 | 128.45 | 128.40 | 124.30 | 128.14 | 128.14 | 865,123 |
03 Apr 2024 | 127.80 | 128.60 | 126.60 | 128.10 | 128.10 | 4,684 |
02 Apr 2024 | 129.50 | 129.90 | 127.50 | 127.61 | 127.61 | 15,971 |
28 Mar 2024 | 130.10 | 130.40 | 129.70 | 130.00 | 130.00 | 1,863 |
27 Mar 2024 | 128.50 | 130.70 | 128.00 | 129.60 | 129.60 | 14,273 |
26 Mar 2024 | 128.75 | 129.10 | 127.40 | 127.70 | 127.70 | 10,970 |
25 Mar 2024 | 126.10 | 129.00 | 125.20 | 128.03 | 128.03 | 6,008 |
22 Mar 2024 | 127.15 | 127.10 | 125.79 | 125.80 | 125.80 | 21,651 |
22 Mar 2024 | 2.7 Dividend | |||||
21 Mar 2024 | 130.05 | 131.90 | 128.30 | 128.81 | 126.11 | 220,123 |
20 Mar 2024 | 127.40 | 128.60 | 126.70 | 127.01 | 124.35 | 11,444 |
19 Mar 2024 | 126.30 | 128.20 | 125.00 | 127.03 | 124.37 | 24,607 |
18 Mar 2024 | 126.15 | 127.20 | 125.81 | 125.81 | 123.18 | 14,149 |
15 Mar 2024 | 127.20 | 126.60 | 125.50 | 125.71 | 123.07 | 32,878 |
14 Mar 2024 | 126.25 | 129.60 | 126.81 | 127.59 | 124.92 | 24,541 |
13 Mar 2024 | 126.55 | 126.71 | 125.40 | 126.25 | 123.60 | 755,260 |
12 Mar 2024 | 127.05 | 128.80 | 126.20 | 127.00 | 124.33 | 3,952 |
11 Mar 2024 | 126.30 | 128.60 | 126.10 | 127.21 | 124.54 | 256,352 |
08 Mar 2024 | 122.45 | 127.70 | 123.10 | 127.50 | 124.83 | 5,400 |
07 Mar 2024 | 121.65 | 124.90 | 120.30 | 122.81 | 120.24 | 4,645 |
06 Mar 2024 | 122.50 | 124.20 | 121.81 | 121.97 | 119.41 | 214,720 |
05 Mar 2024 | 122.70 | 123.00 | 121.51 | 121.51 | 118.97 | 10,524 |
04 Mar 2024 | 123.90 | 123.70 | 122.40 | 123.02 | 120.45 | 6,188 |
01 Mar 2024 | 124.00 | 124.90 | 123.40 | 124.61 | 121.99 | 12,293 |
29 Feb 2024 | 123.40 | 123.90 | 122.80 | 123.30 | 120.72 | 13,368 |
28 Feb 2024 | 124.25 | 123.70 | 121.50 | 122.35 | 119.79 | 32,870 |
27 Feb 2024 | 123.40 | 124.00 | 123.30 | 123.79 | 121.20 | 20,530 |
26 Feb 2024 | 125.20 | 125.40 | 123.20 | 123.66 | 121.07 | 32,291 |
23 Feb 2024 | 126.45 | 126.60 | 125.00 | 125.39 | 122.76 | 2,820 |
22 Feb 2024 | 126.65 | 127.40 | 125.40 | 126.64 | 123.98 | 4,618 |
21 Feb 2024 | 127.70 | 127.80 | 125.30 | 127.01 | 124.35 | 7,376 |
20 Feb 2024 | 127.65 | 127.98 | 126.10 | 127.77 | 125.10 | 9,390 |
19 Feb 2024 | 128.20 | 129.70 | 127.50 | 128.26 | 125.57 | 7,918 |
16 Feb 2024 | 128.75 | 128.60 | 126.60 | 127.48 | 124.80 | 6,189 |
15 Feb 2024 | 124.15 | 128.51 | 124.30 | 127.24 | 124.57 | 31,746 |
14 Feb 2024 | 125.30 | 125.90 | 124.30 | 125.19 | 122.57 | 11,254 |
13 Feb 2024 | 127.60 | 128.20 | 125.20 | 126.63 | 123.98 | 6,803 |
12 Feb 2024 | 125.30 | 128.30 | 126.20 | 127.70 | 125.02 | 4,907 |
09 Feb 2024 | 127.00 | 127.40 | 125.00 | 126.10 | 123.46 | 5,760 |
08 Feb 2024 | 129.20 | 128.80 | 127.00 | 127.43 | 124.76 | 5,378 |
07 Feb 2024 | 128.15 | 129.80 | 127.70 | 128.21 | 125.52 | 6,383 |
06 Feb 2024 | 128.75 | 129.10 | 127.50 | 128.71 | 126.01 | 10,158 |
05 Feb 2024 | 130.80 | 131.90 | 128.92 | 128.93 | 126.22 | 6,126 |
02 Feb 2024 | 134.05 | 134.50 | 131.10 | 131.11 | 128.36 | 17,926 |
01 Feb 2024 | 135.45 | 133.80 | 133.00 | 133.02 | 130.23 | 1,873 |
31 Jan 2024 | 135.80 | 136.60 | 134.90 | 135.80 | 132.96 | 5,520 |
30 Jan 2024 | 136.70 | 138.70 | 134.60 | 136.11 | 133.26 | 6,309 |
29 Jan 2024 | 135.30 | 136.39 | 134.50 | 134.51 | 131.69 | 11,488 |
26 Jan 2024 | 133.20 | 135.70 | 132.70 | 134.95 | 132.13 | 13,905 |
25 Jan 2024 | 130.25 | 134.40 | 131.00 | 134.18 | 131.37 | 10,516 |
24 Jan 2024 | 130.60 | 132.30 | 131.30 | 131.94 | 129.18 | 7,414 |
23 Jan 2024 | 129.80 | 131.20 | 129.90 | 130.35 | 127.61 | 17,804 |
22 Jan 2024 | 131.05 | 131.20 | 130.00 | 130.43 | 127.69 | 4,700 |
19 Jan 2024 | 131.65 | 131.00 | 129.59 | 130.60 | 127.86 | 14,062 |
18 Jan 2024 | 129.30 | 130.70 | 129.00 | 130.46 | 127.72 | 2,573 |
17 Jan 2024 | 130.50 | 130.30 | 128.70 | 130.10 | 127.37 | 8,280 |
16 Jan 2024 | 132.70 | 133.30 | 131.60 | 132.59 | 129.81 | 475,391 |
15 Jan 2024 | 135.70 | 136.28 | 133.20 | 133.44 | 130.64 | 12,419 |
12 Jan 2024 | 132.90 | 136.50 | 133.01 | 133.01 | 130.23 | 5,534 |
11 Jan 2024 | 134.75 | 136.60 | 133.20 | 133.40 | 130.60 | 20,156 |
10 Jan 2024 | 133.90 | 136.70 | 133.90 | 135.32 | 132.48 | 17,665 |
09 Jan 2024 | 136.35 | 136.60 | 134.99 | 134.99 | 132.16 | 15,391 |
08 Jan 2024 | 136.50 | 137.10 | 134.20 | 136.19 | 133.34 | 4,442 |
05 Jan 2024 | 138.55 | 138.60 | 136.79 | 136.79 | 133.93 | 15,270 |
04 Jan 2024 | 138.65 | 139.00 | 138.20 | 138.38 | 135.48 | 1,912 |
03 Jan 2024 | 139.80 | 140.51 | 137.70 | 140.51 | 137.57 | 24,903 |
02 Jan 2024 | 141.20 | 141.70 | 139.80 | 139.99 | 137.06 | 6,896 |
29 Dec 2023 | 142.30 | 142.61 | 141.60 | 142.61 | 139.62 | 1,636 |
28 Dec 2023 | 142.20 | 143.30 | 141.70 | 142.60 | 139.61 | 25,393 |
27 Dec 2023 | 142.55 | 143.20 | 141.00 | 141.69 | 138.72 | 4,937 |
22 Dec 2023 | 139.15 | 142.40 | 139.80 | 141.53 | 138.56 | 261,131 |
21 Dec 2023 | 140.40 | 140.90 | 138.80 | 139.76 | 136.83 | 17,650 |
20 Dec 2023 | 140.40 | 141.80 | 139.90 | 140.20 | 137.26 | 27,447 |
19 Dec 2023 | 139.45 | 142.10 | 140.40 | 140.88 | 137.92 | 14,824 |
18 Dec 2023 | 138.80 | 140.00 | 138.20 | 139.68 | 136.75 | 55,093 |
15 Dec 2023 | 142.00 | 144.30 | 138.99 | 140.52 | 137.57 | 25,341 |
14 Dec 2023 | 138.35 | 144.00 | 139.00 | 142.38 | 139.40 | 37,108 |
13 Dec 2023 | 136.05 | 137.30 | 136.00 | 136.30 | 133.45 | 53,446 |
12 Dec 2023 | 137.65 | 137.30 | 135.90 | 136.73 | 133.87 | 4,882 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |