Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 167.50 | 167.50 | 162.82 | 163.71 | 163.71 | 92 |
08 May 2024 | 161.45 | 163.22 | 161.45 | 162.70 | 162.70 | 34 |
07 May 2024 | 162.03 | 163.52 | 160.18 | 162.94 | 162.94 | 66 |
03 May 2024 | 158.69 | 159.22 | 157.32 | 157.32 | 157.32 | 182 |
02 May 2024 | 154.42 | 156.41 | 154.21 | 154.61 | 154.61 | 22 |
01 May 2024 | 154.74 | 154.74 | 153.38 | 153.59 | 153.59 | 12 |
30 Apr 2024 | 156.26 | 157.14 | 156.04 | 156.76 | 156.76 | 22 |
29 Apr 2024 | 155.21 | 157.53 | 155.21 | 157.17 | 157.17 | 49 |
26 Apr 2024 | 154.58 | 154.86 | 153.14 | 154.85 | 154.85 | 3 |
26 Apr 2024 | 0.7 Dividend | |||||
25 Apr 2024 | 155.21 | 155.21 | 153.16 | 153.43 | 152.73 | 4 |
24 Apr 2024 | 156.05 | 156.96 | 154.84 | 154.84 | 154.13 | 207 |
23 Apr 2024 | 154.91 | 156.30 | 154.82 | 156.03 | 155.32 | 11 |
22 Apr 2024 | 154.30 | 156.33 | 153.59 | 155.33 | 154.62 | 6 |
19 Apr 2024 | 155.56 | 155.96 | 154.85 | 154.85 | 154.14 | 63 |
18 Apr 2024 | 154.61 | 155.79 | 154.61 | 155.21 | 154.50 | 211 |
17 Apr 2024 | 156.67 | 157.13 | 154.13 | 155.21 | 154.50 | 744 |
16 Apr 2024 | 154.73 | 155.86 | 153.53 | 154.71 | 154.01 | 249 |
15 Apr 2024 | 158.90 | 159.33 | 154.66 | 154.66 | 153.95 | 45 |
12 Apr 2024 | 158.28 | 159.34 | 154.94 | 155.19 | 154.48 | 32 |
11 Apr 2024 | 160.02 | 161.38 | 159.43 | 161.32 | 160.58 | 6 |
10 Apr 2024 | 162.58 | 162.58 | 159.05 | 160.05 | 159.32 | 4 |
09 Apr 2024 | 166.04 | 167.36 | 165.11 | 165.93 | 165.17 | 324 |
08 Apr 2024 | 164.13 | 164.42 | 163.95 | 164.38 | 163.63 | 105 |
05 Apr 2024 | 162.25 | 164.25 | 160.66 | 162.10 | 161.36 | 77 |
04 Apr 2024 | 172.15 | 172.15 | 168.17 | 168.98 | 168.21 | 379 |
03 Apr 2024 | 170.06 | 171.15 | 170.06 | 171.15 | 170.37 | 132 |
02 Apr 2024 | 169.20 | 169.20 | 168.24 | 168.32 | 167.55 | 20 |
28 Mar 2024 | 170.44 | 171.52 | 169.27 | 171.52 | 170.74 | 162 |
27 Mar 2024 | 166.58 | 168.91 | 166.58 | 168.29 | 167.52 | 92 |
26 Mar 2024 | 168.81 | 169.04 | 166.92 | 166.92 | 166.16 | 65 |
25 Mar 2024 | 165.41 | 168.22 | 165.36 | 168.02 | 167.25 | 132 |
22 Mar 2024 | 168.62 | 169.27 | 167.57 | 167.64 | 166.88 | 370 |
21 Mar 2024 | 166.51 | 166.89 | 165.51 | 166.82 | 166.06 | 121 |
20 Mar 2024 | 161.52 | 165.65 | 161.50 | 165.50 | 164.74 | 230 |
19 Mar 2024 | 162.20 | 162.52 | 160.67 | 162.02 | 161.28 | 30 |
18 Mar 2024 | 162.21 | 163.32 | 160.89 | 162.62 | 161.88 | 535 |
15 Mar 2024 | 158.08 | 160.50 | 156.87 | 159.32 | 158.59 | 134 |
14 Mar 2024 | 157.30 | 158.77 | 156.61 | 156.65 | 155.94 | 258 |
13 Mar 2024 | 158.00 | 158.19 | 157.36 | 157.49 | 156.77 | 2 |
12 Mar 2024 | 157.38 | 158.27 | 157.38 | 157.87 | 157.15 | 6 |
11 Mar 2024 | 156.58 | 157.31 | 154.70 | 157.31 | 156.59 | 128 |
08 Mar 2024 | 157.89 | 158.02 | 155.99 | 156.63 | 155.92 | 416 |
07 Mar 2024 | 154.43 | 158.53 | 153.67 | 155.98 | 155.27 | 415 |
06 Mar 2024 | 153.99 | 153.99 | 151.61 | 152.41 | 151.71 | 46,137 |
05 Mar 2024 | 152.32 | 154.13 | 152.32 | 153.24 | 152.54 | 91 |
04 Mar 2024 | 153.52 | 156.46 | 152.98 | 155.76 | 155.04 | 350 |
01 Mar 2024 | 152.21 | 153.32 | 150.57 | 153.11 | 152.41 | 1,242 |
29 Feb 2024 | 150.71 | 152.18 | 149.39 | 152.13 | 151.44 | 132 |
28 Feb 2024 | 148.48 | 150.59 | 147.71 | 149.96 | 149.28 | 282 |
27 Feb 2024 | 150.98 | 151.87 | 149.73 | 149.89 | 149.21 | 12,477 |
26 Feb 2024 | 149.26 | 150.59 | 148.69 | 149.82 | 149.14 | 308 |
23 Feb 2024 | 151.24 | 151.24 | 150.91 | 151.00 | 150.31 | 37 |
22 Feb 2024 | 149.92 | 150.82 | 148.99 | 148.99 | 148.31 | 135 |
21 Feb 2024 | 142.13 | 152.42 | 137.75 | 152.40 | 151.70 | 454 |
20 Feb 2024 | 148.91 | 150.81 | 147.91 | 149.68 | 148.99 | 76 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 150.30 | 153.15 | 150.30 | 151.73 | 151.04 | 40 |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 150.08 | 151.86 | 150.08 | 151.79 | 150.40 | 47 |
14 Feb 2024 | 147.63 | 148.25 | 146.84 | 148.09 | 146.73 | 5 |
13 Feb 2024 | 147.96 | 148.38 | 144.48 | 145.90 | 144.56 | 556 |
12 Feb 2024 | 149.63 | 153.17 | 149.63 | 153.06 | 151.66 | 732 |
09 Feb 2024 | 148.41 | 149.35 | 147.33 | 147.99 | 146.64 | 179 |
08 Feb 2024 | 149.20 | 149.20 | 147.08 | 147.86 | 146.51 | 16 |
07 Feb 2024 | 148.76 | 148.76 | 147.44 | 147.98 | 146.63 | 4 |
06 Feb 2024 | 144.31 | 147.85 | 144.31 | 147.44 | 146.09 | 17 |
05 Feb 2024 | 144.60 | 145.53 | 144.46 | 145.09 | 143.76 | 41 |
02 Feb 2024 | 144.70 | 145.78 | 144.38 | 144.61 | 143.29 | 12 |
01 Feb 2024 | 147.29 | 147.29 | 144.26 | 144.26 | 142.94 | 22 |
31 Jan 2024 | 151.04 | 151.04 | 148.90 | 148.90 | 147.54 | 36 |
30 Jan 2024 | 146.52 | 150.54 | 146.44 | 150.54 | 149.16 | 29 |
29 Jan 2024 | 144.46 | 146.50 | 144.46 | 146.31 | 144.97 | 275 |
26 Jan 2024 | 145.40 | 146.74 | 145.22 | 145.22 | 143.89 | 40 |
25 Jan 2024 | 144.99 | 144.99 | 142.88 | 143.69 | 142.37 | 24 |
24 Jan 2024 | 146.17 | 147.43 | 143.56 | 143.56 | 142.25 | 81 |
23 Jan 2024 | 147.12 | 147.29 | 145.62 | 146.93 | 145.59 | 365 |
22 Jan 2024 | 145.96 | 146.05 | 144.19 | 145.20 | 143.87 | 9 |
19 Jan 2024 | 146.05 | 146.05 | 143.86 | 144.95 | 143.62 | 208 |
18 Jan 2024 | 143.68 | 144.29 | 143.57 | 143.85 | 142.53 | 4 |
17 Jan 2024 | 142.25 | 143.15 | 140.93 | 143.15 | 141.84 | 30 |
16 Jan 2024 | 143.88 | 144.60 | 143.07 | 143.37 | 142.06 | 2,740 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 148.49 | 149.50 | 145.74 | 146.92 | 145.58 | 20 |
11 Jan 2024 | 148.68 | 149.70 | 146.57 | 147.12 | 145.77 | 186 |
10 Jan 2024 | 147.87 | 148.61 | 147.40 | 148.61 | 147.25 | 34 |
09 Jan 2024 | 147.15 | 148.22 | 146.86 | 146.86 | 145.52 | 74 |
08 Jan 2024 | 149.24 | 149.31 | 149.24 | 149.31 | 147.94 | 121 |
05 Jan 2024 | 150.00 | 151.09 | 150.00 | 150.60 | 149.22 | 634 |
04 Jan 2024 | 150.24 | 151.57 | 150.24 | 151.08 | 149.69 | 6,646 |
03 Jan 2024 | 150.52 | 153.25 | 148.44 | 152.13 | 150.74 | 340 |
02 Jan 2024 | 153.76 | 155.65 | 153.08 | 154.67 | 153.25 | 179 |
29 Dec 2023 | 157.52 | 157.52 | 155.81 | 156.57 | 155.14 | 24 |
28 Dec 2023 | 158.49 | 158.52 | 157.22 | 157.51 | 156.07 | 189 |
27 Dec 2023 | 156.99 | 158.83 | 156.99 | 158.83 | 157.37 | 393 |
22 Dec 2023 | 155.30 | 156.54 | 154.95 | 155.47 | 154.05 | 102 |
21 Dec 2023 | 151.37 | 154.16 | 151.37 | 153.05 | 151.65 | 20 |
20 Dec 2023 | 150.72 | 153.03 | 150.39 | 152.55 | 151.15 | 177 |
19 Dec 2023 | 152.00 | 152.45 | 150.57 | 151.73 | 150.34 | 65 |
18 Dec 2023 | 151.27 | 153.05 | 150.60 | 150.92 | 149.54 | 73 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |