Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 136.40 | 137.80 | 134.72 | 135.66 | 135.66 | 1,651 |
24 Apr 2024 | 138.09 | 139.47 | 136.32 | 136.32 | 136.32 | 336 |
23 Apr 2024 | 136.71 | 139.65 | 136.02 | 139.65 | 139.65 | 2,142 |
22 Apr 2024 | 132.49 | 134.91 | 132.00 | 134.88 | 134.88 | 28 |
19 Apr 2024 | 133.12 | 133.61 | 132.77 | 133.61 | 133.61 | 3,061 |
18 Apr 2024 | 134.55 | 134.55 | 128.32 | 134.02 | 134.02 | 4,277 |
17 Apr 2024 | 136.27 | 136.28 | 133.08 | 134.39 | 134.39 | 685 |
16 Apr 2024 | 140.28 | 140.28 | 137.16 | 137.83 | 137.83 | 416 |
15 Apr 2024 | 142.31 | 142.68 | 139.62 | 139.62 | 139.62 | 5,720 |
12 Apr 2024 | 143.59 | 144.53 | 141.04 | 141.48 | 141.48 | 2,367 |
11 Apr 2024 | 145.65 | 145.65 | 143.85 | 145.46 | 145.46 | 499 |
10 Apr 2024 | 144.01 | 145.00 | 143.78 | 144.32 | 144.32 | 2,987 |
09 Apr 2024 | 145.49 | 147.07 | 144.87 | 146.68 | 146.68 | 2,348 |
08 Apr 2024 | 143.01 | 145.51 | 143.01 | 145.11 | 145.11 | 67 |
05 Apr 2024 | 143.57 | 145.33 | 143.57 | 144.80 | 144.80 | 1,178 |
04 Apr 2024 | 144.91 | 145.05 | 143.70 | 144.10 | 144.10 | 1,648 |
03 Apr 2024 | 144.35 | 144.49 | 143.98 | 143.98 | 143.98 | 1,381 |
02 Apr 2024 | 143.51 | 144.04 | 142.95 | 143.70 | 143.70 | 689 |
01 Apr 2024 | 0.236 Dividend | |||||
28 Mar 2024 | 147.54 | 147.54 | 146.00 | 146.70 | 146.46 | 2,063 |
27 Mar 2024 | 145.66 | 146.52 | 144.61 | 146.52 | 146.29 | 103,272 |
26 Mar 2024 | 145.19 | 146.18 | 144.77 | 145.10 | 144.87 | 1,211 |
25 Mar 2024 | 147.54 | 147.78 | 143.92 | 145.32 | 145.09 | 517 |
22 Mar 2024 | 148.85 | 148.85 | 146.45 | 146.80 | 146.56 | 850 |
21 Mar 2024 | 147.58 | 150.00 | 147.17 | 148.52 | 148.28 | 3,872 |
20 Mar 2024 | 147.44 | 147.54 | 146.38 | 146.38 | 146.14 | 2,247 |
19 Mar 2024 | 146.02 | 147.15 | 145.58 | 146.97 | 146.74 | 934 |
18 Mar 2024 | 147.32 | 148.24 | 146.44 | 147.38 | 147.14 | 1,106 |
15 Mar 2024 | 143.99 | 148.06 | 143.99 | 147.74 | 147.50 | 42,295 |
14 Mar 2024 | 147.14 | 147.59 | 144.70 | 145.37 | 145.13 | 2,641 |
13 Mar 2024 | 147.79 | 148.74 | 147.79 | 148.38 | 148.14 | 248 |
12 Mar 2024 | 148.01 | 149.10 | 147.38 | 147.46 | 147.22 | 426 |
11 Mar 2024 | 148.18 | 148.73 | 146.40 | 147.41 | 147.18 | 1,811 |
08 Mar 2024 | 150.90 | 151.48 | 149.68 | 150.32 | 150.08 | 323 |
07 Mar 2024 | 146.52 | 149.01 | 146.52 | 148.92 | 148.68 | 753 |
06 Mar 2024 | 145.00 | 147.36 | 144.57 | 145.77 | 145.54 | 5,239 |
05 Mar 2024 | 144.14 | 146.34 | 143.00 | 144.31 | 144.08 | 1,472 |
04 Mar 2024 | 139.33 | 143.36 | 138.76 | 142.83 | 142.60 | 821 |
01 Mar 2024 | 136.00 | 138.58 | 134.78 | 138.58 | 138.36 | 3,258 |
29 Feb 2024 | 137.49 | 137.92 | 136.04 | 137.34 | 137.12 | 1,430 |
28 Feb 2024 | 132.55 | 140.21 | 132.55 | 136.94 | 136.72 | 107,870 |
27 Feb 2024 | 131.02 | 132.92 | 131.00 | 132.89 | 132.68 | 2,297 |
26 Feb 2024 | 131.78 | 132.74 | 131.07 | 131.24 | 131.03 | 641 |
23 Feb 2024 | 133.08 | 133.19 | 132.21 | 132.74 | 132.53 | 580 |
22 Feb 2024 | 132.48 | 132.48 | 130.12 | 130.72 | 130.51 | 474 |
21 Feb 2024 | 133.51 | 134.60 | 133.23 | 134.60 | 134.38 | 1,684 |
20 Feb 2024 | 134.36 | 134.95 | 133.54 | 134.95 | 134.73 | 2,890 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 134.75 | 135.93 | 133.23 | 135.91 | 135.69 | 870 |
15 Feb 2024 | 133.21 | 135.41 | 132.45 | 135.41 | 135.19 | 571 |
14 Feb 2024 | 131.17 | 131.23 | 130.45 | 131.23 | 131.01 | 155 |
13 Feb 2024 | 130.42 | 130.73 | 129.25 | 129.40 | 129.19 | 821 |
12 Feb 2024 | 131.25 | 132.77 | 131.09 | 132.10 | 131.89 | 224 |
09 Feb 2024 | 134.00 | 134.86 | 132.78 | 132.78 | 132.57 | 1,080 |
08 Feb 2024 | 132.73 | 133.48 | 132.42 | 133.19 | 132.98 | 663 |
07 Feb 2024 | 136.52 | 137.00 | 133.90 | 133.90 | 133.68 | 380 |
06 Feb 2024 | 132.35 | 136.06 | 132.16 | 135.79 | 135.57 | 1,174 |
05 Feb 2024 | 132.74 | 134.79 | 132.43 | 133.94 | 133.72 | 1,663 |
02 Feb 2024 | 131.84 | 132.79 | 130.39 | 132.79 | 132.58 | 794 |
01 Feb 2024 | 130.52 | 131.27 | 129.26 | 131.27 | 131.06 | 407 |
31 Jan 2024 | 134.54 | 134.66 | 132.16 | 132.40 | 132.19 | 504 |
30 Jan 2024 | 133.35 | 134.00 | 132.80 | 134.00 | 133.78 | 412 |
29 Jan 2024 | 132.07 | 132.35 | 131.61 | 132.08 | 131.87 | 170 |
26 Jan 2024 | 133.88 | 134.23 | 131.35 | 131.35 | 131.13 | 390 |
25 Jan 2024 | 130.82 | 131.31 | 129.78 | 130.04 | 129.83 | 767 |
24 Jan 2024 | 132.41 | 132.41 | 129.65 | 129.91 | 129.71 | 621 |
23 Jan 2024 | 133.64 | 133.64 | 130.39 | 130.99 | 130.78 | 1,791 |
22 Jan 2024 | 131.88 | 132.70 | 131.32 | 132.19 | 131.98 | 399 |
19 Jan 2024 | 130.33 | 131.44 | 129.21 | 131.33 | 131.12 | 12,125 |
18 Jan 2024 | 128.02 | 130.00 | 127.43 | 130.00 | 129.79 | 1,442 |
17 Jan 2024 | 129.98 | 130.71 | 126.80 | 126.80 | 126.60 | 111 |
16 Jan 2024 | 129.43 | 130.60 | 128.66 | 130.51 | 130.31 | 41,426 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 130.15 | 131.43 | 130.15 | 130.83 | 130.62 | 442 |
11 Jan 2024 | 130.99 | 130.99 | 128.09 | 129.49 | 129.29 | 433 |
10 Jan 2024 | 130.58 | 130.58 | 128.71 | 129.45 | 129.24 | 418 |
09 Jan 2024 | 133.38 | 135.54 | 131.94 | 131.94 | 131.73 | 274 |
08 Jan 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 131.83 | 1 |
05 Jan 2024 | 129.77 | 130.94 | 129.77 | 130.09 | 129.88 | 51 |
04 Jan 2024 | 130.23 | 131.33 | 130.23 | 131.05 | 130.84 | 358 |
03 Jan 2024 | 137.60 | 137.63 | 132.23 | 132.36 | 132.14 | 996 |
02 Jan 2024 | 138.19 | 140.24 | 137.65 | 139.07 | 138.85 | 466 |
29 Dec 2023 | 138.65 | 139.50 | 137.92 | 138.70 | 138.48 | 196 |
29 Dec 2023 | 0.236 Dividend | |||||
28 Dec 2023 | 139.90 | 140.58 | 139.90 | 140.19 | 139.73 | 19 |
27 Dec 2023 | 139.84 | 139.84 | 139.54 | 139.54 | 139.08 | 41 |
22 Dec 2023 | 138.88 | 140.36 | 138.88 | 139.43 | 138.97 | 25 |
21 Dec 2023 | 138.96 | 139.55 | 137.98 | 138.75 | 138.29 | 8,395 |
20 Dec 2023 | 139.32 | 141.25 | 139.11 | 140.69 | 140.23 | 1,386 |
19 Dec 2023 | 137.82 | 139.62 | 137.64 | 139.18 | 138.73 | 620 |
18 Dec 2023 | 137.59 | 138.03 | 136.88 | 137.85 | 137.40 | 312 |
15 Dec 2023 | 137.63 | 138.64 | 137.15 | 137.36 | 136.91 | 1,134 |
14 Dec 2023 | 135.49 | 137.95 | 135.17 | 137.23 | 136.78 | 1,582 |
13 Dec 2023 | 128.79 | 130.33 | 127.78 | 130.27 | 129.84 | 72,984 |
12 Dec 2023 | 128.14 | 128.92 | 127.54 | 128.92 | 128.50 | 310 |
11 Dec 2023 | 127.62 | 129.66 | 127.47 | 129.29 | 128.87 | 148 |
08 Dec 2023 | 128.39 | 128.82 | 126.97 | 127.60 | 127.18 | 173 |
07 Dec 2023 | 129.20 | 130.15 | 128.71 | 129.79 | 129.36 | 140,320 |
06 Dec 2023 | 128.64 | 129.57 | 128.01 | 129.13 | 128.71 | 39 |
05 Dec 2023 | 127.48 | 128.39 | 125.94 | 126.25 | 125.83 | 1,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |