Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 144.19 | 144.62 | 142.60 | 142.60 | 142.60 | 441 |
03 May 2024 | 143.13 | 143.43 | 142.20 | 142.51 | 142.51 | 684 |
02 May 2024 | 143.70 | 143.70 | 141.80 | 142.10 | 142.10 | 204 |
01 May 2024 | 143.37 | 143.94 | 141.42 | 142.30 | 142.30 | 4,428 |
30 Apr 2024 | 144.22 | 144.92 | 143.78 | 143.91 | 143.91 | 866 |
29 Apr 2024 | 146.51 | 147.83 | 145.25 | 145.50 | 145.50 | 10,060 |
26 Apr 2024 | 144.59 | 148.87 | 144.59 | 146.00 | 146.00 | 292 |
25 Apr 2024 | 148.34 | 148.87 | 145.20 | 146.31 | 146.31 | 1,493 |
24 Apr 2024 | 147.49 | 149.41 | 147.00 | 148.95 | 148.95 | 4,489 |
23 Apr 2024 | 147.30 | 149.81 | 146.72 | 149.68 | 149.68 | 701 |
22 Apr 2024 | 142.91 | 146.78 | 142.91 | 146.58 | 146.58 | 17,015 |
19 Apr 2024 | 142.40 | 145.09 | 142.26 | 143.95 | 143.95 | 36,829 |
18 Apr 2024 | 137.39 | 143.45 | 137.39 | 141.24 | 141.24 | 352 |
17 Apr 2024 | 138.17 | 138.39 | 136.70 | 137.43 | 137.43 | 543 |
16 Apr 2024 | 138.64 | 138.64 | 136.25 | 137.05 | 137.05 | 460 |
15 Apr 2024 | 141.90 | 142.38 | 138.68 | 138.68 | 138.68 | 1,519 |
12 Apr 2024 | 137.71 | 139.49 | 137.71 | 139.22 | 139.22 | 714 |
11 Apr 2024 | 140.12 | 141.00 | 137.80 | 140.96 | 140.96 | 1,012 |
10 Apr 2024 | 143.30 | 143.30 | 138.30 | 139.59 | 139.59 | 1,326 |
09 Apr 2024 | 144.04 | 144.41 | 142.60 | 143.47 | 143.47 | 19,135 |
08 Apr 2024 | 144.75 | 145.00 | 143.61 | 144.03 | 144.03 | 457 |
05 Apr 2024 | 142.76 | 143.54 | 141.67 | 142.52 | 142.52 | 1,176 |
04 Apr 2024 | 146.44 | 146.89 | 145.84 | 146.01 | 146.01 | 1,694 |
03 Apr 2024 | 144.15 | 144.29 | 142.98 | 143.50 | 143.50 | 66 |
02 Apr 2024 | 144.40 | 144.50 | 143.82 | 143.82 | 143.82 | 3,393 |
28 Mar 2024 | 146.40 | 149.00 | 145.80 | 148.42 | 148.42 | 5,407 |
27 Mar 2024 | 141.30 | 143.13 | 141.24 | 143.13 | 143.13 | 1,559 |
26 Mar 2024 | 140.86 | 141.72 | 140.72 | 141.23 | 141.23 | 930 |
25 Mar 2024 | 140.07 | 142.00 | 140.07 | 140.99 | 140.99 | 1,277 |
22 Mar 2024 | 143.30 | 143.64 | 141.54 | 141.84 | 141.84 | 1,337 |
21 Mar 2024 | 142.46 | 143.16 | 142.09 | 142.28 | 142.28 | 778 |
20 Mar 2024 | 136.69 | 141.32 | 135.78 | 141.32 | 141.32 | 198 |
19 Mar 2024 | 136.47 | 137.71 | 136.43 | 137.11 | 137.11 | 23,941 |
18 Mar 2024 | 136.01 | 136.34 | 135.17 | 136.13 | 136.13 | 7,673 |
15 Mar 2024 | 137.08 | 139.64 | 137.08 | 137.65 | 137.65 | 715 |
14 Mar 2024 | 140.55 | 141.07 | 138.29 | 138.29 | 138.29 | 5,788 |
13 Mar 2024 | 139.62 | 141.17 | 139.62 | 140.41 | 140.41 | 724 |
12 Mar 2024 | 139.58 | 140.45 | 138.15 | 139.69 | 139.69 | 533 |
11 Mar 2024 | 136.71 | 138.44 | 136.16 | 138.40 | 138.40 | 522 |
08 Mar 2024 | 137.65 | 138.44 | 136.86 | 137.85 | 137.85 | 7,008 |
07 Mar 2024 | 135.20 | 138.00 | 135.20 | 137.36 | 137.36 | 1,527 |
06 Mar 2024 | 137.82 | 137.88 | 135.45 | 135.77 | 135.77 | 890 |
05 Mar 2024 | 135.07 | 139.86 | 134.40 | 136.97 | 136.97 | 985 |
04 Mar 2024 | 136.73 | 137.10 | 135.88 | 137.01 | 137.01 | 494 |
01 Mar 2024 | 137.30 | 137.84 | 136.18 | 136.74 | 136.74 | 684 |
29 Feb 2024 | 137.63 | 138.16 | 136.29 | 137.13 | 137.13 | 71 |
28 Feb 2024 | 136.30 | 138.16 | 136.30 | 137.73 | 137.73 | 9,622 |
27 Feb 2024 | 135.58 | 136.70 | 134.33 | 136.67 | 136.67 | 149,236 |
26 Feb 2024 | 133.91 | 136.86 | 133.91 | 134.78 | 134.78 | 744 |
23 Feb 2024 | 134.63 | 136.04 | 134.63 | 136.02 | 136.02 | 367 |
22 Feb 2024 | 135.04 | 136.09 | 134.79 | 135.62 | 135.62 | 424 |
21 Feb 2024 | 136.02 | 136.55 | 134.46 | 135.62 | 135.62 | 573 |
20 Feb 2024 | 135.00 | 145.45 | 130.13 | 137.45 | 137.45 | 5,620 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 136.36 | 137.91 | 135.38 | 137.49 | 137.49 | 738 |
15 Feb 2024 | 135.91 | 137.22 | 135.55 | 136.10 | 136.10 | 468 |
14 Feb 2024 | 134.87 | 135.25 | 133.39 | 134.02 | 134.02 | 224 |
13 Feb 2024 | 134.52 | 134.58 | 132.50 | 133.80 | 133.80 | 422 |
12 Feb 2024 | 135.94 | 138.05 | 135.67 | 138.05 | 138.05 | 656 |
09 Feb 2024 | 135.21 | 135.50 | 133.39 | 135.07 | 135.07 | 472 |
09 Feb 2024 | 0.6 Dividend | |||||
08 Feb 2024 | 133.33 | 135.35 | 132.50 | 135.35 | 134.75 | 1,430 |
07 Feb 2024 | 134.78 | 135.09 | 132.23 | 133.81 | 133.21 | 1,089 |
06 Feb 2024 | 135.11 | 135.38 | 133.12 | 133.85 | 133.25 | 6,710 |
05 Feb 2024 | 135.05 | 135.42 | 133.97 | 135.19 | 134.59 | 1,172 |
02 Feb 2024 | 134.56 | 135.58 | 133.41 | 135.55 | 134.95 | 22,716 |
01 Feb 2024 | 135.01 | 136.10 | 132.39 | 132.91 | 132.32 | 265 |
31 Jan 2024 | 137.75 | 138.58 | 136.80 | 137.34 | 136.73 | 583 |
30 Jan 2024 | 138.64 | 139.11 | 137.88 | 138.33 | 137.72 | 106 |
29 Jan 2024 | 139.85 | 140.85 | 136.96 | 137.18 | 136.57 | 630 |
26 Jan 2024 | 133.88 | 139.43 | 133.88 | 138.01 | 137.40 | 1,143 |
25 Jan 2024 | 132.50 | 133.52 | 131.92 | 132.79 | 132.20 | 224 |
24 Jan 2024 | 130.60 | 132.25 | 130.36 | 131.04 | 130.46 | 465 |
23 Jan 2024 | 129.74 | 130.18 | 127.98 | 129.15 | 128.58 | 1,014 |
22 Jan 2024 | 129.71 | 131.26 | 129.16 | 129.16 | 128.59 | 561 |
19 Jan 2024 | 124.92 | 127.67 | 124.92 | 127.64 | 127.07 | 155,299 |
18 Jan 2024 | 124.83 | 125.20 | 123.36 | 124.26 | 123.71 | 681 |
17 Jan 2024 | 125.69 | 127.35 | 124.27 | 125.74 | 125.18 | 118 |
16 Jan 2024 | 126.92 | 127.86 | 126.37 | 127.18 | 126.62 | 310 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 128.62 | 129.62 | 126.90 | 127.90 | 127.33 | 609 |
11 Jan 2024 | 129.19 | 129.19 | 127.11 | 128.36 | 127.80 | 127 |
10 Jan 2024 | 132.93 | 132.93 | 127.52 | 128.59 | 128.02 | 8,963 |
09 Jan 2024 | 132.04 | 133.21 | 131.78 | 133.21 | 132.62 | 113 |
08 Jan 2024 | 132.18 | 133.02 | 131.19 | 133.02 | 132.43 | 761 |
05 Jan 2024 | 129.77 | 134.05 | 129.77 | 133.18 | 132.59 | 8,058 |
04 Jan 2024 | 130.72 | 130.97 | 129.94 | 130.64 | 130.06 | 8,890 |
03 Jan 2024 | 130.33 | 131.38 | 129.29 | 131.06 | 130.48 | 491 |
02 Jan 2024 | 130.04 | 132.28 | 130.04 | 132.28 | 131.69 | 139 |
29 Dec 2023 | 131.97 | 132.17 | 130.80 | 131.19 | 130.61 | 66 |
28 Dec 2023 | 130.85 | 132.00 | 130.74 | 132.00 | 131.41 | 66 |
27 Dec 2023 | 130.94 | 130.94 | 130.53 | 130.57 | 129.99 | 538 |
22 Dec 2023 | 128.50 | 131.81 | 128.50 | 129.76 | 129.18 | 186 |
21 Dec 2023 | 129.00 | 130.61 | 128.66 | 129.32 | 128.74 | 725 |
20 Dec 2023 | 131.91 | 131.91 | 130.44 | 130.44 | 129.86 | 580 |
19 Dec 2023 | 129.57 | 132.00 | 129.29 | 132.00 | 131.41 | 211 |
18 Dec 2023 | 130.30 | 130.80 | 129.66 | 130.07 | 129.49 | 639 |
15 Dec 2023 | 128.37 | 129.90 | 127.55 | 129.06 | 128.49 | 995 |
14 Dec 2023 | 126.05 | 130.03 | 125.09 | 127.69 | 127.12 | 15,601 |
13 Dec 2023 | 120.29 | 121.16 | 120.29 | 120.67 | 120.14 | 15,962 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |