Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 139.77 | 141.10 | 138.53 | 139.98 | 139.98 | 740 |
01 May 2024 | 140.18 | 141.53 | 137.00 | 141.53 | 141.53 | 1,348 |
30 Apr 2024 | 148.33 | 148.35 | 147.39 | 147.39 | 147.39 | 94 |
29 Apr 2024 | 146.94 | 148.58 | 146.48 | 148.41 | 148.41 | 28,983 |
26 Apr 2024 | 147.51 | 148.34 | 147.46 | 147.46 | 147.46 | 200 |
25 Apr 2024 | 147.80 | 148.26 | 147.70 | 148.18 | 148.18 | 11,584 |
24 Apr 2024 | 144.73 | 147.89 | 144.73 | 147.89 | 147.89 | 184 |
23 Apr 2024 | 144.96 | 146.19 | 144.26 | 145.75 | 145.75 | 3,171 |
23 Apr 2024 | 1.2 Dividend | |||||
22 Apr 2024 | 144.50 | 145.86 | 143.18 | 145.86 | 144.66 | 704 |
19 Apr 2024 | 143.19 | 143.19 | 141.99 | 142.78 | 141.61 | 181 |
18 Apr 2024 | 142.29 | 143.07 | 142.29 | 142.50 | 141.33 | 1,449 |
17 Apr 2024 | 142.49 | 143.02 | 141.09 | 142.37 | 141.20 | 498 |
16 Apr 2024 | 140.80 | 142.43 | 140.78 | 142.23 | 141.06 | 1,291 |
15 Apr 2024 | 143.24 | 143.29 | 140.44 | 140.70 | 139.54 | 3,743 |
12 Apr 2024 | 144.43 | 144.49 | 142.23 | 142.26 | 141.09 | 944 |
11 Apr 2024 | 145.41 | 145.52 | 144.46 | 145.46 | 144.26 | 106 |
10 Apr 2024 | 143.76 | 144.69 | 142.82 | 143.56 | 142.38 | 890 |
09 Apr 2024 | 143.95 | 145.20 | 143.42 | 143.66 | 142.48 | 502 |
08 Apr 2024 | 146.32 | 146.32 | 144.89 | 144.98 | 143.79 | 187 |
05 Apr 2024 | 145.91 | 146.59 | 144.48 | 145.84 | 144.64 | 914 |
04 Apr 2024 | 147.50 | 147.88 | 147.12 | 147.62 | 146.41 | 226 |
03 Apr 2024 | 147.76 | 148.22 | 146.20 | 146.86 | 145.65 | 231 |
02 Apr 2024 | 150.59 | 151.07 | 148.95 | 149.43 | 148.20 | 756 |
28 Mar 2024 | 153.71 | 153.80 | 152.27 | 153.03 | 151.77 | 1,671 |
27 Mar 2024 | 149.93 | 152.65 | 149.93 | 152.07 | 150.82 | 550 |
26 Mar 2024 | 151.60 | 151.98 | 150.45 | 150.73 | 149.49 | 1,109 |
25 Mar 2024 | 151.03 | 152.44 | 149.85 | 150.05 | 148.82 | 1,989 |
22 Mar 2024 | 146.74 | 150.67 | 145.75 | 150.64 | 149.40 | 5,442 |
21 Mar 2024 | 149.50 | 150.15 | 146.55 | 148.26 | 147.04 | 520 |
20 Mar 2024 | 153.37 | 154.16 | 150.68 | 150.84 | 149.60 | 786 |
19 Mar 2024 | 149.08 | 153.19 | 149.08 | 152.86 | 151.60 | 567 |
18 Mar 2024 | 149.84 | 150.52 | 148.70 | 149.23 | 148.00 | 1,179 |
15 Mar 2024 | 150.00 | 151.33 | 150.00 | 150.41 | 149.17 | 546 |
14 Mar 2024 | 155.55 | 155.75 | 151.51 | 151.51 | 150.27 | 735 |
13 Mar 2024 | 157.59 | 157.80 | 156.67 | 157.14 | 155.85 | 128 |
12 Mar 2024 | 155.22 | 156.21 | 155.01 | 155.52 | 154.24 | 19 |
11 Mar 2024 | 156.88 | 157.12 | 155.15 | 155.49 | 154.21 | 1,709 |
08 Mar 2024 | 153.99 | 155.75 | 153.11 | 155.52 | 154.24 | 263 |
07 Mar 2024 | 151.52 | 153.23 | 151.28 | 153.23 | 151.97 | 487 |
06 Mar 2024 | 149.90 | 151.36 | 149.30 | 151.08 | 149.84 | 312 |
05 Mar 2024 | 150.83 | 151.43 | 149.71 | 150.49 | 149.25 | 8,355 |
04 Mar 2024 | 151.38 | 151.91 | 151.26 | 151.26 | 150.01 | 275 |
01 Mar 2024 | 151.67 | 152.51 | 150.99 | 152.08 | 150.83 | 1,462 |
29 Feb 2024 | 153.67 | 153.69 | 152.81 | 152.99 | 151.73 | 1,517 |
28 Feb 2024 | 151.46 | 153.63 | 151.15 | 153.46 | 152.20 | 1,870 |
27 Feb 2024 | 150.58 | 151.53 | 149.86 | 151.52 | 150.27 | 6,483 |
26 Feb 2024 | 153.28 | 153.28 | 151.38 | 151.38 | 150.13 | 324 |
23 Feb 2024 | 152.80 | 152.93 | 152.40 | 152.93 | 151.68 | 62 |
22 Feb 2024 | 152.60 | 152.60 | 150.63 | 151.87 | 150.62 | 909 |
21 Feb 2024 | 152.75 | 153.47 | 151.72 | 151.87 | 150.62 | 262 |
20 Feb 2024 | 153.61 | 153.89 | 151.83 | 152.73 | 151.47 | 991 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 152.81 | 153.16 | 151.57 | 152.06 | 150.81 | 136 |
15 Feb 2024 | 152.71 | 153.67 | 151.93 | 152.44 | 151.19 | 67 |
14 Feb 2024 | 153.10 | 153.10 | 151.10 | 151.10 | 149.86 | 202 |
13 Feb 2024 | 153.48 | 154.57 | 151.77 | 151.77 | 150.52 | 253 |
12 Feb 2024 | 153.00 | 153.47 | 151.55 | 153.32 | 152.06 | 60 |
09 Feb 2024 | 153.99 | 155.33 | 149.45 | 152.62 | 151.36 | 564 |
08 Feb 2024 | 155.54 | 155.83 | 153.09 | 153.61 | 152.35 | 922 |
07 Feb 2024 | 155.12 | 156.59 | 155.12 | 156.59 | 155.30 | 664 |
06 Feb 2024 | 154.51 | 155.14 | 153.74 | 154.47 | 153.20 | 196 |
05 Feb 2024 | 155.03 | 156.92 | 154.30 | 155.10 | 153.82 | 1,440 |
02 Feb 2024 | 156.89 | 158.40 | 153.08 | 155.93 | 154.65 | 26,329 |
01 Feb 2024 | 144.43 | 147.32 | 144.28 | 147.32 | 146.11 | 272 |
31 Jan 2024 | 146.31 | 146.95 | 145.83 | 145.83 | 144.63 | 211 |
30 Jan 2024 | 144.07 | 145.80 | 143.51 | 145.73 | 144.53 | 565 |
29 Jan 2024 | 144.61 | 144.69 | 143.79 | 143.98 | 142.80 | 213 |
26 Jan 2024 | 144.00 | 145.15 | 143.28 | 144.74 | 143.55 | 1,045 |
25 Jan 2024 | 139.90 | 142.84 | 139.82 | 142.84 | 141.66 | 574 |
24 Jan 2024 | 141.68 | 142.03 | 139.23 | 140.05 | 138.89 | 216 |
23 Jan 2024 | 142.96 | 144.95 | 142.30 | 143.03 | 141.85 | 759 |
23 Jan 2024 | 1.2 Dividend | |||||
22 Jan 2024 | 141.51 | 142.84 | 141.45 | 142.42 | 140.06 | 143 |
19 Jan 2024 | 142.26 | 143.95 | 141.28 | 142.33 | 139.97 | 764 |
18 Jan 2024 | 143.90 | 143.90 | 142.33 | 142.64 | 140.27 | 999 |
17 Jan 2024 | 144.46 | 145.27 | 142.86 | 144.22 | 141.83 | 569 |
16 Jan 2024 | 142.95 | 143.36 | 142.36 | 142.55 | 140.19 | 342 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 143.37 | 143.42 | 142.61 | 142.68 | 140.31 | 493 |
11 Jan 2024 | 141.85 | 142.38 | 140.41 | 142.38 | 140.02 | 251 |
10 Jan 2024 | 141.75 | 142.00 | 141.07 | 141.65 | 139.30 | 327 |
09 Jan 2024 | 141.56 | 142.04 | 140.64 | 140.64 | 138.31 | 406 |
08 Jan 2024 | 141.57 | 142.01 | 141.25 | 142.01 | 139.65 | 82 |
05 Jan 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 139.18 | 20 |
04 Jan 2024 | 141.52 | 142.79 | 141.35 | 142.22 | 139.86 | 9,563 |
03 Jan 2024 | 145.19 | 145.19 | 142.18 | 142.21 | 139.85 | 139 |
02 Jan 2024 | 142.67 | 144.76 | 141.66 | 144.76 | 142.36 | 117 |
29 Dec 2023 | 142.01 | 142.98 | 141.82 | 141.98 | 139.63 | 9 |
28 Dec 2023 | 141.95 | 142.24 | 141.01 | 141.09 | 138.75 | 8 |
27 Dec 2023 | 141.55 | 141.55 | 141.55 | 141.55 | 139.20 | 65 |
22 Dec 2023 | 142.05 | 142.56 | 140.64 | 140.64 | 138.31 | 96 |
21 Dec 2023 | 141.00 | 142.05 | 139.97 | 140.30 | 137.97 | 167 |
20 Dec 2023 | 141.22 | 142.62 | 140.50 | 142.23 | 139.87 | 2,018 |
19 Dec 2023 | 142.51 | 143.67 | 141.89 | 142.28 | 139.92 | 517 |
18 Dec 2023 | 142.27 | 143.62 | 141.50 | 142.57 | 140.21 | 29 |
15 Dec 2023 | 141.56 | 142.64 | 141.56 | 142.52 | 140.16 | 237 |
14 Dec 2023 | 145.57 | 146.49 | 143.24 | 143.31 | 140.93 | 43 |
13 Dec 2023 | 141.68 | 143.65 | 141.29 | 143.63 | 141.25 | 290 |
12 Dec 2023 | 139.98 | 142.03 | 139.42 | 141.57 | 139.22 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |