Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 144.48 | 144.48 | 142.33 | 143.58 | 143.58 | 1,043 |
01 May 2024 | 142.30 | 143.08 | 141.21 | 142.04 | 142.04 | 6,684 |
01 May 2024 | 0.3 Dividend | |||||
30 Apr 2024 | 144.38 | 145.26 | 143.57 | 144.34 | 144.04 | 496 |
29 Apr 2024 | 146.45 | 146.70 | 145.32 | 145.32 | 145.02 | 261 |
26 Apr 2024 | 143.78 | 147.62 | 143.76 | 145.54 | 145.24 | 281 |
25 Apr 2024 | 142.61 | 144.43 | 140.03 | 144.43 | 144.13 | 597 |
24 Apr 2024 | 148.13 | 149.88 | 145.13 | 146.08 | 145.78 | 3,026 |
23 Apr 2024 | 143.96 | 149.07 | 143.86 | 149.07 | 148.76 | 760 |
22 Apr 2024 | 142.19 | 143.84 | 141.61 | 143.84 | 143.54 | 139,951 |
19 Apr 2024 | 146.12 | 146.79 | 142.69 | 143.07 | 142.78 | 1,027 |
18 Apr 2024 | 149.95 | 154.25 | 147.15 | 147.15 | 146.84 | 5,264 |
17 Apr 2024 | 147.51 | 147.73 | 145.30 | 146.20 | 145.90 | 560 |
16 Apr 2024 | 146.65 | 147.08 | 144.13 | 147.07 | 146.76 | 1,205 |
15 Apr 2024 | 152.05 | 152.82 | 150.19 | 151.11 | 150.80 | 701 |
12 Apr 2024 | 149.16 | 150.86 | 149.08 | 150.78 | 150.47 | 879 |
11 Apr 2024 | 149.25 | 151.83 | 148.61 | 151.57 | 151.25 | 283 |
10 Apr 2024 | 150.71 | 152.36 | 149.70 | 150.06 | 149.75 | 1,094 |
09 Apr 2024 | 157.69 | 159.48 | 156.11 | 157.42 | 157.09 | 140,422 |
08 Apr 2024 | 159.29 | 159.40 | 156.25 | 158.20 | 157.87 | 650 |
05 Apr 2024 | 155.20 | 158.10 | 155.20 | 157.73 | 157.40 | 485 |
04 Apr 2024 | 160.58 | 160.70 | 157.86 | 157.86 | 157.53 | 1,064 |
03 Apr 2024 | 154.63 | 157.11 | 154.63 | 157.11 | 156.78 | 387 |
02 Apr 2024 | 158.00 | 158.00 | 154.29 | 155.75 | 155.43 | 1,329 |
28 Mar 2024 | 162.28 | 165.17 | 162.04 | 164.93 | 164.59 | 1,815 |
27 Mar 2024 | 160.00 | 161.83 | 159.97 | 161.05 | 160.72 | 472 |
26 Mar 2024 | 160.00 | 161.42 | 159.81 | 160.53 | 160.20 | 970 |
25 Mar 2024 | 161.04 | 161.99 | 160.21 | 160.88 | 160.55 | 545 |
22 Mar 2024 | 162.40 | 162.84 | 161.16 | 162.28 | 161.94 | 1,398 |
21 Mar 2024 | 160.53 | 162.75 | 160.47 | 162.00 | 161.66 | 1,145 |
20 Mar 2024 | 155.75 | 158.47 | 155.60 | 158.47 | 158.14 | 645 |
19 Mar 2024 | 151.65 | 155.54 | 151.30 | 155.54 | 155.22 | 489 |
18 Mar 2024 | 152.54 | 152.99 | 149.92 | 152.07 | 151.75 | 1,958 |
15 Mar 2024 | 149.66 | 152.89 | 149.30 | 152.17 | 151.85 | 764 |
14 Mar 2024 | 154.71 | 154.90 | 149.04 | 151.08 | 150.77 | 1,530 |
13 Mar 2024 | 151.80 | 157.28 | 151.80 | 155.65 | 155.33 | 456 |
12 Mar 2024 | 151.88 | 154.90 | 151.59 | 154.00 | 153.68 | 102 |
11 Mar 2024 | 153.47 | 153.47 | 150.94 | 152.12 | 151.80 | 1,665 |
08 Mar 2024 | 156.65 | 156.65 | 153.66 | 153.99 | 153.67 | 356 |
07 Mar 2024 | 153.81 | 157.20 | 153.45 | 156.85 | 156.52 | 839 |
06 Mar 2024 | 152.26 | 152.74 | 150.93 | 151.04 | 150.73 | 809 |
05 Mar 2024 | 152.25 | 154.94 | 152.25 | 153.34 | 153.02 | 123 |
04 Mar 2024 | 155.00 | 155.98 | 152.85 | 152.85 | 152.54 | 263 |
01 Mar 2024 | 149.70 | 151.32 | 148.66 | 151.19 | 150.88 | 3,202 |
29 Feb 2024 | 147.56 | 148.76 | 147.07 | 148.74 | 148.43 | 719 |
28 Feb 2024 | 145.69 | 146.76 | 144.94 | 146.50 | 146.20 | 386 |
27 Feb 2024 | 146.60 | 146.81 | 145.41 | 145.57 | 145.27 | 168 |
26 Feb 2024 | 146.35 | 147.52 | 146.09 | 146.31 | 146.01 | 2,097 |
23 Feb 2024 | 146.47 | 147.40 | 146.45 | 146.75 | 146.44 | 1,323 |
22 Feb 2024 | 145.85 | 146.54 | 145.38 | 145.59 | 145.29 | 723 |
21 Feb 2024 | 145.65 | 146.26 | 143.40 | 143.83 | 143.53 | 640 |
20 Feb 2024 | 140.03 | 143.18 | 139.63 | 142.51 | 142.21 | 1,707 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 145.38 | 145.38 | 142.27 | 142.92 | 142.62 | 772 |
15 Feb 2024 | 143.09 | 146.63 | 143.09 | 145.74 | 145.43 | 1,259 |
14 Feb 2024 | 144.45 | 145.55 | 143.05 | 145.50 | 145.20 | 548 |
13 Feb 2024 | 141.77 | 144.05 | 140.53 | 143.20 | 142.90 | 2,055 |
12 Feb 2024 | 145.48 | 149.25 | 145.13 | 148.25 | 147.94 | 866 |
09 Feb 2024 | 144.24 | 145.58 | 143.10 | 144.83 | 144.53 | 710 |
08 Feb 2024 | 145.10 | 145.79 | 143.14 | 143.71 | 143.41 | 831 |
07 Feb 2024 | 143.88 | 145.92 | 143.88 | 144.97 | 144.67 | 839 |
06 Feb 2024 | 145.17 | 145.33 | 141.62 | 142.00 | 141.70 | 2,858 |
05 Feb 2024 | 144.47 | 145.57 | 143.52 | 144.97 | 144.67 | 564 |
05 Feb 2024 | 0.3 Dividend | |||||
02 Feb 2024 | 144.77 | 146.37 | 143.51 | 146.37 | 145.76 | 647 |
01 Feb 2024 | 145.01 | 146.51 | 143.90 | 146.51 | 145.90 | 859 |
31 Jan 2024 | 142.35 | 145.51 | 142.29 | 143.97 | 143.38 | 568 |
30 Jan 2024 | 140.90 | 143.94 | 140.90 | 143.83 | 143.24 | 619 |
29 Jan 2024 | 141.12 | 141.12 | 139.86 | 140.56 | 139.98 | 416 |
26 Jan 2024 | 140.47 | 141.54 | 139.79 | 140.04 | 139.46 | 183 |
25 Jan 2024 | 140.75 | 141.35 | 139.18 | 140.37 | 139.79 | 15,621 |
24 Jan 2024 | 144.53 | 145.04 | 140.06 | 140.24 | 139.66 | 25,168 |
23 Jan 2024 | 147.25 | 150.42 | 141.73 | 142.53 | 141.94 | 10,137 |
22 Jan 2024 | 156.91 | 157.46 | 155.14 | 157.07 | 156.42 | 2,739 |
19 Jan 2024 | 153.35 | 155.01 | 152.35 | 155.01 | 154.37 | 976 |
18 Jan 2024 | 154.03 | 154.50 | 150.96 | 151.66 | 151.03 | 701 |
17 Jan 2024 | 151.98 | 152.88 | 151.09 | 151.36 | 150.73 | 95 |
16 Jan 2024 | 152.86 | 153.58 | 151.64 | 152.51 | 151.88 | 1,234 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 154.43 | 155.54 | 153.01 | 153.84 | 153.20 | 891 |
11 Jan 2024 | 153.46 | 155.31 | 152.62 | 154.16 | 153.52 | 458 |
10 Jan 2024 | 151.76 | 156.77 | 151.76 | 154.01 | 153.38 | 8,777 |
09 Jan 2024 | 151.00 | 152.83 | 151.00 | 152.08 | 151.45 | 4,033 |
08 Jan 2024 | 150.48 | 152.37 | 150.40 | 151.20 | 150.58 | 654 |
05 Jan 2024 | 146.73 | 149.68 | 146.73 | 149.34 | 148.72 | 1,081 |
04 Jan 2024 | 148.60 | 149.66 | 147.99 | 148.99 | 148.38 | 623 |
03 Jan 2024 | 147.27 | 148.90 | 146.18 | 148.76 | 148.15 | 939 |
02 Jan 2024 | 148.94 | 151.51 | 148.23 | 150.69 | 150.07 | 364 |
29 Dec 2023 | 151.66 | 152.59 | 151.11 | 151.96 | 151.33 | 634 |
28 Dec 2023 | 151.70 | 152.65 | 151.28 | 152.44 | 151.81 | 91 |
27 Dec 2023 | 151.02 | 151.73 | 151.02 | 151.73 | 151.10 | 2,035 |
22 Dec 2023 | 151.38 | 151.38 | 149.65 | 149.90 | 149.28 | 1,938 |
21 Dec 2023 | 149.90 | 151.90 | 149.28 | 149.82 | 149.20 | 438 |
20 Dec 2023 | 150.24 | 151.97 | 150.16 | 150.83 | 150.21 | 700 |
19 Dec 2023 | 148.34 | 150.75 | 148.34 | 150.65 | 150.03 | 975 |
18 Dec 2023 | 150.22 | 150.22 | 146.89 | 148.59 | 147.98 | 725 |
15 Dec 2023 | 150.48 | 154.72 | 150.38 | 150.89 | 150.27 | 5,208 |
14 Dec 2023 | 144.17 | 153.62 | 144.17 | 152.05 | 151.42 | 24,957 |
13 Dec 2023 | 140.00 | 141.15 | 139.39 | 139.46 | 138.88 | 588 |
12 Dec 2023 | 139.22 | 139.87 | 138.74 | 139.60 | 139.02 | 759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |