Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 154.90 | 155.54 | 154.73 | 155.06 | 155.06 | 256 |
09 May 2024 | 151.91 | 154.23 | 151.40 | 153.54 | 153.54 | 644 |
08 May 2024 | 152.19 | 154.20 | 148.63 | 150.27 | 150.27 | 1,612 |
07 May 2024 | 153.89 | 155.03 | 151.36 | 151.52 | 151.52 | 922 |
03 May 2024 | 147.69 | 149.76 | 146.44 | 146.44 | 146.44 | 75 |
02 May 2024 | 147.80 | 148.82 | 146.52 | 146.86 | 146.86 | 13 |
01 May 2024 | 149.00 | 149.95 | 145.87 | 147.81 | 147.81 | 163 |
30 Apr 2024 | 148.50 | 148.85 | 146.85 | 147.46 | 147.46 | 117 |
29 Apr 2024 | 146.20 | 147.57 | 145.08 | 146.91 | 146.91 | 157 |
26 Apr 2024 | 144.98 | 146.33 | 144.79 | 144.94 | 144.94 | 27 |
25 Apr 2024 | 144.15 | 146.54 | 143.86 | 146.46 | 146.46 | 111 |
24 Apr 2024 | 147.19 | 147.19 | 143.79 | 144.03 | 144.03 | 287 |
23 Apr 2024 | 143.22 | 145.95 | 142.44 | 145.95 | 145.95 | 410 |
22 Apr 2024 | 142.76 | 144.46 | 142.13 | 144.46 | 144.46 | 95 |
19 Apr 2024 | 139.97 | 142.18 | 139.20 | 141.88 | 141.88 | 14,522 |
18 Apr 2024 | 141.17 | 141.79 | 139.43 | 139.60 | 139.60 | 136 |
17 Apr 2024 | 142.19 | 143.05 | 140.02 | 140.93 | 140.93 | 125 |
16 Apr 2024 | 143.24 | 144.20 | 141.95 | 142.30 | 142.30 | 455 |
15 Apr 2024 | 144.77 | 146.00 | 143.71 | 143.71 | 143.71 | 479 |
12 Apr 2024 | 144.05 | 144.79 | 143.76 | 144.08 | 144.08 | 17 |
11 Apr 2024 | 143.89 | 144.82 | 140.82 | 144.40 | 144.40 | 27 |
10 Apr 2024 | 142.14 | 143.90 | 142.02 | 142.89 | 142.89 | 47 |
09 Apr 2024 | 147.43 | 147.75 | 143.74 | 143.90 | 143.90 | 229 |
08 Apr 2024 | 147.09 | 147.87 | 145.89 | 147.67 | 147.67 | 41 |
05 Apr 2024 | 146.61 | 148.01 | 146.35 | 147.65 | 147.65 | 18 |
04 Apr 2024 | 148.49 | 149.21 | 148.38 | 148.72 | 148.72 | 297 |
03 Apr 2024 | 146.99 | 147.87 | 146.99 | 147.79 | 147.79 | 39 |
02 Apr 2024 | 148.84 | 148.84 | 146.86 | 146.86 | 146.86 | 99 |
28 Mar 2024 | 148.62 | 149.62 | 148.17 | 149.20 | 149.20 | 119 |
27 Mar 2024 | 147.94 | 148.53 | 147.31 | 147.51 | 147.51 | 332 |
26 Mar 2024 | 145.53 | 147.58 | 145.53 | 147.26 | 147.26 | 31 |
25 Mar 2024 | 147.24 | 148.00 | 145.96 | 146.09 | 146.09 | 478 |
22 Mar 2024 | 148.79 | 149.31 | 146.79 | 147.81 | 147.81 | 263 |
21 Mar 2024 | 147.42 | 148.42 | 145.98 | 147.72 | 147.72 | 192 |
20 Mar 2024 | 146.32 | 146.96 | 145.32 | 146.07 | 146.07 | 258 |
19 Mar 2024 | 143.83 | 145.72 | 143.83 | 145.72 | 145.72 | 84 |
18 Mar 2024 | 144.79 | 145.85 | 144.03 | 145.05 | 145.05 | 1,745 |
15 Mar 2024 | 144.21 | 145.58 | 144.21 | 144.93 | 144.93 | 871 |
14 Mar 2024 | 146.51 | 146.88 | 144.26 | 144.75 | 144.75 | 631 |
13 Mar 2024 | 144.96 | 146.26 | 144.96 | 146.06 | 146.06 | 29 |
12 Mar 2024 | 143.02 | 146.15 | 143.02 | 145.21 | 145.21 | 171 |
11 Mar 2024 | 147.10 | 147.10 | 144.21 | 144.52 | 144.52 | 77 |
08 Mar 2024 | 148.62 | 149.19 | 148.14 | 149.00 | 149.00 | 194 |
07 Mar 2024 | 150.05 | 150.05 | 147.07 | 147.92 | 147.92 | 1,026 |
06 Mar 2024 | 149.67 | 150.12 | 148.89 | 149.63 | 149.63 | 127 |
05 Mar 2024 | 148.68 | 149.01 | 148.04 | 148.95 | 148.95 | 249 |
04 Mar 2024 | 148.99 | 150.40 | 148.20 | 149.76 | 149.76 | 164 |
01 Mar 2024 | 147.33 | 147.91 | 147.08 | 147.41 | 147.41 | 199 |
29 Feb 2024 | 147.32 | 148.83 | 146.96 | 147.82 | 147.82 | 174 |
28 Feb 2024 | 145.46 | 147.82 | 145.46 | 147.50 | 147.50 | 215 |
27 Feb 2024 | 146.69 | 147.36 | 145.55 | 146.07 | 146.07 | 415 |
26 Feb 2024 | 149.54 | 149.94 | 148.15 | 148.15 | 148.15 | 80 |
23 Feb 2024 | 148.57 | 148.74 | 147.71 | 147.98 | 147.98 | 686 |
22 Feb 2024 | 146.56 | 147.88 | 146.56 | 147.48 | 147.48 | 140 |
21 Feb 2024 | 144.61 | 145.52 | 142.90 | 145.08 | 145.08 | 514 |
20 Feb 2024 | 145.21 | 146.55 | 144.58 | 145.92 | 145.92 | 179 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 145.79 | 146.98 | 144.46 | 146.94 | 146.94 | 794 |
15 Feb 2024 | 146.06 | 146.22 | 145.27 | 146.00 | 146.00 | 192 |
14 Feb 2024 | 145.92 | 146.42 | 144.15 | 145.35 | 145.35 | 600 |
13 Feb 2024 | 145.13 | 146.51 | 145.13 | 145.42 | 145.42 | 215 |
12 Feb 2024 | 147.26 | 147.93 | 145.84 | 147.25 | 147.25 | 681 |
09 Feb 2024 | 143.84 | 146.02 | 143.84 | 146.02 | 146.02 | 272 |
09 Feb 2024 | 0.51 Dividend | |||||
08 Feb 2024 | 143.04 | 145.21 | 143.02 | 145.21 | 144.70 | 265 |
07 Feb 2024 | 144.43 | 145.39 | 143.56 | 145.39 | 144.88 | 138 |
06 Feb 2024 | 142.18 | 143.65 | 141.68 | 143.44 | 142.94 | 538 |
05 Feb 2024 | 142.75 | 143.27 | 140.73 | 141.70 | 141.20 | 13 |
02 Feb 2024 | 142.18 | 142.78 | 141.93 | 142.35 | 141.86 | 101 |
01 Feb 2024 | 140.98 | 141.10 | 139.56 | 140.16 | 139.67 | 333 |
31 Jan 2024 | 144.85 | 145.59 | 141.52 | 141.52 | 141.02 | 559 |
30 Jan 2024 | 143.95 | 144.75 | 142.90 | 143.84 | 143.33 | 545 |
29 Jan 2024 | 146.84 | 147.35 | 142.91 | 142.91 | 142.41 | 455 |
26 Jan 2024 | 139.91 | 147.45 | 138.82 | 144.92 | 144.41 | 5,019 |
25 Jan 2024 | 130.04 | 130.04 | 128.22 | 128.65 | 128.20 | 871 |
24 Jan 2024 | 129.07 | 129.81 | 128.82 | 128.82 | 128.37 | 735 |
23 Jan 2024 | 129.42 | 130.30 | 128.85 | 128.85 | 128.40 | 518 |
22 Jan 2024 | 127.98 | 130.12 | 127.98 | 130.05 | 129.59 | 3,536 |
19 Jan 2024 | 128.56 | 128.56 | 127.22 | 128.02 | 127.57 | 24 |
18 Jan 2024 | 126.81 | 127.62 | 126.10 | 126.31 | 125.87 | 154 |
17 Jan 2024 | 126.68 | 127.47 | 126.68 | 127.39 | 126.95 | 12 |
16 Jan 2024 | 128.65 | 128.65 | 126.44 | 126.44 | 126.00 | 185 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 126.78 | 127.86 | 126.70 | 127.86 | 127.41 | 5 |
11 Jan 2024 | 127.26 | 127.36 | 125.83 | 125.83 | 125.39 | 82 |
10 Jan 2024 | 127.49 | 127.51 | 127.20 | 127.51 | 127.07 | 77 |
09 Jan 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.50 | 2 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.29 | 1 |
04 Jan 2024 | 127.29 | 127.46 | 126.57 | 126.57 | 126.13 | 48 |
03 Jan 2024 | 126.55 | 127.57 | 125.67 | 125.92 | 125.48 | 940 |
02 Jan 2024 | 127.19 | 128.18 | 126.83 | 127.74 | 127.29 | 89 |
29 Dec 2023 | 127.88 | 127.88 | 127.00 | 127.71 | 127.26 | 23 |
28 Dec 2023 | 127.72 | 128.05 | 123.30 | 127.60 | 127.15 | 12 |
27 Dec 2023 | 127.61 | 128.18 | 127.61 | 127.96 | 127.51 | 25 |
22 Dec 2023 | 125.77 | 127.23 | 125.76 | 127.14 | 126.70 | 34,194 |
21 Dec 2023 | 125.55 | 125.58 | 125.19 | 125.36 | 124.92 | 10 |
20 Dec 2023 | 125.88 | 126.81 | 123.52 | 126.39 | 125.95 | 6 |
19 Dec 2023 | 125.80 | 126.17 | 124.13 | 125.64 | 125.20 | 102 |
18 Dec 2023 | 125.84 | 126.19 | 124.93 | 125.34 | 124.90 | 127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |