Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 138.48 | 139.79 | 137.32 | 138.16 | 138.16 | 1,395 |
01 May 2024 | 137.98 | 139.87 | 137.98 | 138.90 | 138.90 | 89 |
30 Apr 2024 | 139.60 | 141.80 | 139.60 | 139.62 | 139.62 | 57 |
29 Apr 2024 | 144.21 | 144.74 | 142.88 | 142.91 | 142.91 | 714 |
26 Apr 2024 | 140.08 | 143.48 | 140.08 | 143.10 | 143.10 | 81 |
25 Apr 2024 | 138.62 | 141.23 | 137.42 | 141.23 | 141.23 | 991 |
24 Apr 2024 | 138.44 | 140.63 | 137.90 | 139.82 | 139.82 | 3,121 |
23 Apr 2024 | 136.51 | 138.29 | 135.88 | 138.28 | 138.28 | 56 |
22 Apr 2024 | 136.83 | 138.02 | 136.54 | 137.22 | 137.22 | 12,898 |
19 Apr 2024 | 137.79 | 138.00 | 136.61 | 136.77 | 136.77 | 392 |
18 Apr 2024 | 136.30 | 138.82 | 135.49 | 137.28 | 137.28 | 472 |
17 Apr 2024 | 136.92 | 137.99 | 136.30 | 137.41 | 137.41 | 540 |
16 Apr 2024 | 138.51 | 138.51 | 135.79 | 136.50 | 136.50 | 530 |
15 Apr 2024 | 143.03 | 143.73 | 138.21 | 138.21 | 138.21 | 2,192 |
12 Apr 2024 | 142.50 | 143.13 | 141.31 | 143.08 | 143.08 | 1,004 |
11 Apr 2024 | 142.58 | 143.39 | 141.01 | 143.39 | 143.39 | 558 |
10 Apr 2024 | 142.36 | 142.36 | 139.88 | 140.64 | 140.64 | 75 |
09 Apr 2024 | 146.13 | 147.16 | 143.34 | 144.57 | 144.57 | 15,884 |
08 Apr 2024 | 142.73 | 143.58 | 142.55 | 143.08 | 143.08 | 160,340 |
05 Apr 2024 | 139.10 | 142.83 | 139.10 | 142.50 | 142.50 | 446 |
04 Apr 2024 | 142.49 | 142.63 | 140.96 | 140.96 | 140.96 | 2,225 |
03 Apr 2024 | 140.89 | 141.20 | 139.87 | 140.92 | 140.92 | 686 |
02 Apr 2024 | 139.94 | 139.98 | 138.78 | 139.71 | 139.71 | 415 |
28 Mar 2024 | 143.30 | 144.43 | 142.88 | 142.88 | 142.88 | 406 |
27 Mar 2024 | 140.53 | 142.62 | 139.86 | 142.62 | 142.62 | 434 |
26 Mar 2024 | 138.23 | 139.87 | 137.56 | 139.87 | 139.87 | 1,066 |
25 Mar 2024 | 138.07 | 138.77 | 136.89 | 137.84 | 137.84 | 1,092 |
22 Mar 2024 | 140.70 | 140.76 | 137.72 | 138.77 | 138.77 | 1,831 |
21 Mar 2024 | 140.82 | 142.47 | 140.21 | 140.92 | 140.92 | 1,511 |
20 Mar 2024 | 138.85 | 141.53 | 138.85 | 141.07 | 141.07 | 352 |
19 Mar 2024 | 142.08 | 142.08 | 138.94 | 140.99 | 140.99 | 565 |
18 Mar 2024 | 142.31 | 144.27 | 142.09 | 142.85 | 142.85 | 807 |
15 Mar 2024 | 141.41 | 142.74 | 140.39 | 140.52 | 140.52 | 885 |
14 Mar 2024 | 142.40 | 142.41 | 140.06 | 140.42 | 140.42 | 1,124 |
14 Mar 2024 | 1.22 Dividend | |||||
13 Mar 2024 | 145.47 | 147.87 | 144.53 | 144.66 | 143.44 | 200 |
12 Mar 2024 | 144.16 | 146.92 | 143.73 | 145.49 | 144.26 | 213 |
11 Mar 2024 | 149.24 | 149.24 | 144.39 | 146.33 | 145.10 | 994 |
08 Mar 2024 | 153.02 | 153.10 | 151.84 | 151.95 | 150.67 | 249 |
07 Mar 2024 | 151.24 | 151.47 | 150.16 | 151.02 | 149.75 | 364 |
06 Mar 2024 | 151.87 | 152.47 | 148.93 | 149.61 | 148.35 | 686 |
05 Mar 2024 | 152.32 | 154.18 | 149.48 | 149.48 | 148.22 | 692 |
04 Mar 2024 | 151.39 | 152.99 | 150.69 | 152.99 | 151.70 | 599 |
01 Mar 2024 | 146.50 | 150.06 | 146.00 | 149.93 | 148.67 | 574 |
29 Feb 2024 | 144.43 | 146.64 | 144.39 | 146.16 | 144.93 | 429 |
28 Feb 2024 | 137.31 | 143.66 | 137.31 | 143.24 | 142.03 | 196 |
27 Feb 2024 | 137.94 | 139.48 | 137.38 | 138.00 | 136.84 | 36,997 |
26 Feb 2024 | 137.40 | 139.95 | 136.85 | 139.51 | 138.33 | 303 |
23 Feb 2024 | 138.35 | 138.47 | 136.28 | 136.45 | 135.30 | 542 |
22 Feb 2024 | 140.27 | 140.70 | 137.27 | 138.37 | 137.20 | 353 |
21 Feb 2024 | 133.79 | 136.24 | 131.78 | 136.03 | 134.88 | 715 |
20 Feb 2024 | 136.17 | 137.48 | 133.96 | 134.56 | 133.43 | 1,131 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 148.61 | 148.61 | 136.52 | 137.58 | 136.42 | 2,284 |
15 Feb 2024 | 142.76 | 149.04 | 142.76 | 148.77 | 147.52 | 750 |
14 Feb 2024 | 141.92 | 142.49 | 140.91 | 141.65 | 140.46 | 243 |
13 Feb 2024 | 139.59 | 142.15 | 139.31 | 141.65 | 140.46 | 650 |
12 Feb 2024 | 147.70 | 147.95 | 144.54 | 144.54 | 143.32 | 409 |
09 Feb 2024 | 146.84 | 147.62 | 145.69 | 146.55 | 145.31 | 151 |
08 Feb 2024 | 145.60 | 147.83 | 144.57 | 147.50 | 146.26 | 509 |
07 Feb 2024 | 144.29 | 145.25 | 143.71 | 144.98 | 143.76 | 101 |
06 Feb 2024 | 143.65 | 146.18 | 143.65 | 144.70 | 143.48 | 425 |
05 Feb 2024 | 143.14 | 144.63 | 142.95 | 144.51 | 143.29 | 698 |
02 Feb 2024 | 142.63 | 142.63 | 140.60 | 142.60 | 141.40 | 430 |
01 Feb 2024 | 140.05 | 141.80 | 139.64 | 141.80 | 140.60 | 423 |
31 Jan 2024 | 145.00 | 145.04 | 142.85 | 142.85 | 141.65 | 310 |
30 Jan 2024 | 144.82 | 145.82 | 144.30 | 144.74 | 143.52 | 265 |
29 Jan 2024 | 143.05 | 145.74 | 142.70 | 145.25 | 144.03 | 390 |
26 Jan 2024 | 142.87 | 144.50 | 142.23 | 142.92 | 141.71 | 350 |
25 Jan 2024 | 139.84 | 143.26 | 139.84 | 141.76 | 140.56 | 1,275 |
24 Jan 2024 | 140.70 | 140.70 | 137.73 | 137.73 | 136.57 | 1,108 |
23 Jan 2024 | 140.97 | 141.29 | 138.50 | 138.57 | 137.40 | 277 |
22 Jan 2024 | 139.21 | 142.51 | 138.57 | 140.45 | 139.27 | 776 |
19 Jan 2024 | 135.08 | 137.07 | 134.69 | 137.05 | 135.89 | 574 |
18 Jan 2024 | 135.77 | 136.46 | 134.32 | 134.32 | 133.19 | 542 |
17 Jan 2024 | 137.29 | 138.20 | 134.20 | 135.00 | 133.86 | 267 |
16 Jan 2024 | 137.91 | 139.73 | 136.94 | 138.21 | 137.04 | 2,719 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 135.64 | 137.83 | 135.37 | 137.83 | 136.67 | 146 |
11 Jan 2024 | 136.07 | 136.93 | 134.27 | 134.87 | 133.73 | 233 |
10 Jan 2024 | 134.11 | 136.01 | 133.57 | 135.80 | 134.65 | 315 |
09 Jan 2024 | 132.64 | 133.67 | 132.64 | 133.48 | 132.35 | 40 |
08 Jan 2024 | 130.64 | 133.48 | 130.64 | 133.48 | 132.35 | 289 |
05 Jan 2024 | 130.86 | 131.53 | 130.01 | 130.01 | 128.91 | 247 |
04 Jan 2024 | 133.27 | 133.98 | 132.52 | 132.53 | 131.41 | 168 |
03 Jan 2024 | 134.67 | 134.67 | 132.30 | 133.77 | 132.64 | 133 |
02 Jan 2024 | 134.18 | 135.09 | 134.00 | 134.62 | 133.48 | 449 |
29 Dec 2023 | 135.18 | 135.89 | 134.53 | 135.32 | 134.18 | 96 |
28 Dec 2023 | 135.75 | 136.32 | 135.33 | 135.33 | 134.19 | 93 |
27 Dec 2023 | 135.93 | 136.14 | 135.93 | 136.14 | 134.99 | 211 |
22 Dec 2023 | 135.61 | 136.02 | 134.95 | 135.12 | 133.98 | 150 |
21 Dec 2023 | 133.73 | 134.05 | 132.98 | 133.54 | 132.41 | 17 |
20 Dec 2023 | 134.47 | 135.01 | 133.35 | 134.64 | 133.50 | 249 |
19 Dec 2023 | 133.42 | 135.28 | 132.87 | 134.57 | 133.44 | 188 |
18 Dec 2023 | 132.50 | 133.20 | 131.96 | 132.71 | 131.59 | 123 |
15 Dec 2023 | 132.47 | 134.24 | 130.95 | 131.29 | 130.18 | 154 |
14 Dec 2023 | 137.72 | 137.72 | 132.46 | 133.08 | 131.96 | 610 |
14 Dec 2023 | 1.22 Dividend | |||||
13 Dec 2023 | 134.86 | 135.50 | 134.06 | 134.64 | 132.29 | 183 |
12 Dec 2023 | 133.78 | 135.51 | 133.63 | 135.51 | 133.15 | 490 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |