Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 142.63 | 142.63 | - |
24 Apr 2024 | 140.76 | 143.39 | 140.76 | 143.05 | 143.05 | 1,102 |
23 Apr 2024 | 142.95 | 143.88 | 142.50 | 143.08 | 143.08 | 713 |
22 Apr 2024 | 146.11 | 146.11 | 142.62 | 144.08 | 144.08 | 266 |
19 Apr 2024 | 146.04 | 146.67 | 144.84 | 145.02 | 145.02 | 372 |
18 Apr 2024 | 144.30 | 145.99 | 143.81 | 145.42 | 145.42 | 125,275 |
17 Apr 2024 | 146.74 | 146.74 | 143.75 | 144.84 | 144.84 | 754 |
16 Apr 2024 | 144.30 | 144.87 | 143.16 | 143.59 | 143.59 | 778 |
15 Apr 2024 | 149.74 | 150.02 | 146.43 | 147.62 | 147.62 | 1,175 |
12 Apr 2024 | 153.03 | 154.11 | 148.46 | 148.46 | 148.46 | 722 |
11 Apr 2024 | 155.58 | 156.10 | 152.75 | 156.10 | 156.10 | 608 |
10 Apr 2024 | 151.76 | 152.89 | 150.67 | 152.52 | 152.52 | 173 |
09 Apr 2024 | 154.88 | 156.85 | 151.52 | 154.17 | 154.17 | 163 |
08 Apr 2024 | 157.71 | 159.48 | 156.58 | 156.85 | 156.85 | 582 |
08 Apr 2024 | 0.59 Dividend | |||||
05 Apr 2024 | 158.36 | 161.83 | 158.00 | 159.63 | 159.04 | 490 |
04 Apr 2024 | 161.32 | 163.62 | 159.43 | 160.33 | 159.74 | 1,213 |
03 Apr 2024 | 154.18 | 156.70 | 154.18 | 156.28 | 155.71 | 168 |
02 Apr 2024 | 156.63 | 156.63 | 153.73 | 153.79 | 153.22 | 670 |
28 Mar 2024 | 154.91 | 156.51 | 153.90 | 156.11 | 155.53 | 1,475 |
27 Mar 2024 | 150.67 | 152.74 | 150.67 | 152.74 | 152.18 | 27 |
26 Mar 2024 | 150.54 | 152.38 | 149.03 | 151.74 | 151.18 | 857 |
25 Mar 2024 | 150.77 | 152.24 | 150.29 | 151.08 | 150.52 | 107 |
22 Mar 2024 | 153.86 | 154.29 | 151.53 | 152.16 | 151.60 | 496 |
21 Mar 2024 | 155.52 | 158.12 | 154.58 | 154.66 | 154.09 | 1,008 |
20 Mar 2024 | 154.73 | 156.87 | 154.01 | 155.99 | 155.41 | 368 |
19 Mar 2024 | 155.50 | 156.74 | 153.14 | 153.96 | 153.39 | 153 |
18 Mar 2024 | 150.08 | 157.08 | 150.08 | 156.51 | 155.94 | 1,115 |
15 Mar 2024 | 150.20 | 153.20 | 149.12 | 151.36 | 150.80 | 411 |
14 Mar 2024 | 166.45 | 168.00 | 148.09 | 148.21 | 147.66 | 4,876 |
13 Mar 2024 | 159.95 | 159.95 | 154.25 | 157.21 | 156.63 | 565 |
12 Mar 2024 | 160.00 | 162.42 | 159.36 | 160.65 | 160.06 | 409 |
11 Mar 2024 | 158.68 | 159.59 | 157.19 | 159.45 | 158.86 | 489 |
08 Mar 2024 | 158.78 | 158.93 | 157.02 | 157.20 | 156.62 | 29,603 |
07 Mar 2024 | 156.87 | 158.37 | 156.43 | 157.54 | 156.96 | 431 |
06 Mar 2024 | 155.76 | 156.40 | 153.70 | 155.11 | 154.54 | 23,975 |
05 Mar 2024 | 150.38 | 153.98 | 149.77 | 153.50 | 152.93 | 2,609 |
04 Mar 2024 | 149.35 | 149.90 | 147.59 | 147.73 | 147.19 | 939 |
01 Mar 2024 | 146.00 | 150.56 | 143.64 | 150.14 | 149.59 | 1,463 |
29 Feb 2024 | 144.47 | 145.65 | 143.31 | 145.44 | 144.90 | 853 |
28 Feb 2024 | 143.22 | 144.39 | 143.09 | 143.19 | 142.66 | 364 |
27 Feb 2024 | 140.63 | 145.09 | 139.51 | 143.69 | 143.16 | 940 |
26 Feb 2024 | 139.69 | 140.56 | 138.03 | 138.03 | 137.52 | 1,317 |
23 Feb 2024 | 140.94 | 142.18 | 140.84 | 140.84 | 140.32 | 196 |
22 Feb 2024 | 139.52 | 141.56 | 139.51 | 141.56 | 141.04 | 407 |
21 Feb 2024 | 141.88 | 143.00 | 141.03 | 141.69 | 141.17 | 253 |
20 Feb 2024 | 143.04 | 145.25 | 142.25 | 142.43 | 141.90 | 2,128 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 135.04 | 144.67 | 135.04 | 142.06 | 141.53 | 2,405 |
15 Feb 2024 | 132.71 | 135.32 | 132.39 | 134.96 | 134.46 | 351 |
14 Feb 2024 | 131.16 | 132.56 | 130.49 | 130.89 | 130.41 | 1,009 |
13 Feb 2024 | 135.01 | 135.36 | 130.46 | 131.96 | 131.47 | 1,235 |
12 Feb 2024 | 135.97 | 136.92 | 134.61 | 136.23 | 135.73 | 388 |
09 Feb 2024 | 135.46 | 135.74 | 134.30 | 135.22 | 134.72 | 314 |
08 Feb 2024 | 136.00 | 136.91 | 135.05 | 135.45 | 134.95 | 505 |
07 Feb 2024 | 136.00 | 136.43 | 134.67 | 135.24 | 134.74 | 127 |
06 Feb 2024 | 133.57 | 134.69 | 133.25 | 134.07 | 133.57 | 115 |
05 Feb 2024 | 134.92 | 135.60 | 133.50 | 134.12 | 133.62 | 501 |
02 Feb 2024 | 136.00 | 136.00 | 134.33 | 135.50 | 135.00 | 254 |
01 Feb 2024 | 132.01 | 135.44 | 132.01 | 135.44 | 134.94 | 386 |
31 Jan 2024 | 132.84 | 133.54 | 132.27 | 133.14 | 132.65 | 1,005 |
30 Jan 2024 | 131.15 | 133.53 | 129.37 | 131.26 | 130.77 | 319 |
29 Jan 2024 | 133.61 | 133.90 | 132.25 | 132.32 | 131.83 | 393 |
26 Jan 2024 | 133.83 | 134.30 | 132.68 | 133.69 | 133.20 | 60 |
25 Jan 2024 | 132.22 | 133.03 | 128.89 | 133.03 | 132.54 | 934 |
24 Jan 2024 | 133.01 | 133.83 | 130.75 | 131.31 | 130.82 | 268 |
23 Jan 2024 | 135.75 | 136.02 | 132.54 | 133.45 | 132.96 | 271 |
22 Jan 2024 | 132.06 | 135.01 | 131.89 | 134.32 | 133.82 | 126 |
19 Jan 2024 | 136.30 | 136.31 | 132.56 | 132.75 | 132.26 | 1,056 |
18 Jan 2024 | 135.98 | 136.87 | 134.57 | 135.17 | 134.67 | 559 |
17 Jan 2024 | 137.35 | 139.78 | 136.55 | 136.92 | 136.41 | 1,245 |
16 Jan 2024 | 136.52 | 138.58 | 135.29 | 136.44 | 135.94 | 664 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 134.91 | 134.91 | 133.27 | 133.67 | 133.18 | 305 |
11 Jan 2024 | 133.24 | 134.67 | 132.70 | 134.49 | 133.99 | 230 |
10 Jan 2024 | 136.69 | 137.31 | 134.84 | 135.36 | 134.86 | 4,996 |
09 Jan 2024 | 135.23 | 136.99 | 134.06 | 136.94 | 136.43 | 186 |
08 Jan 2024 | 133.29 | 135.50 | 133.00 | 135.50 | 135.00 | 602 |
08 Jan 2024 | 0.59 Dividend | |||||
05 Jan 2024 | 133.96 | 137.12 | 133.96 | 135.79 | 134.70 | 359 |
04 Jan 2024 | 133.23 | 136.15 | 132.95 | 136.15 | 135.06 | 2,502 |
03 Jan 2024 | 140.26 | 140.35 | 132.80 | 133.21 | 132.14 | 1,878 |
02 Jan 2024 | 136.15 | 141.62 | 136.11 | 141.18 | 140.04 | 1,265 |
29 Dec 2023 | 134.81 | 136.50 | 134.81 | 136.24 | 135.15 | 191 |
28 Dec 2023 | 134.46 | 136.36 | 134.17 | 136.31 | 135.21 | 457 |
27 Dec 2023 | 133.62 | 134.77 | 133.62 | 134.71 | 133.63 | 45 |
22 Dec 2023 | 130.73 | 132.49 | 130.03 | 131.77 | 130.71 | 737 |
21 Dec 2023 | 130.05 | 131.07 | 128.66 | 129.46 | 128.42 | 248 |
20 Dec 2023 | 129.04 | 130.95 | 128.28 | 130.07 | 129.03 | 716 |
19 Dec 2023 | 126.55 | 129.19 | 126.45 | 128.70 | 127.67 | 5,538 |
18 Dec 2023 | 129.95 | 130.50 | 126.33 | 126.75 | 125.73 | 2,180 |
15 Dec 2023 | 129.68 | 131.19 | 129.36 | 130.07 | 129.03 | 150 |
14 Dec 2023 | 130.34 | 133.00 | 128.63 | 129.52 | 128.48 | 40,194 |
13 Dec 2023 | 123.52 | 125.47 | 123.52 | 125.03 | 124.02 | 633 |
12 Dec 2023 | 123.41 | 125.99 | 122.71 | 122.96 | 121.97 | 1,166 |
11 Dec 2023 | 127.01 | 129.93 | 123.73 | 124.65 | 123.65 | 2,099 |
08 Dec 2023 | 132.72 | 135.00 | 125.81 | 127.14 | 126.12 | 3,693 |
07 Dec 2023 | 139.30 | 139.78 | 130.97 | 133.23 | 132.16 | 4,780 |
06 Dec 2023 | 133.67 | 135.11 | 132.02 | 134.61 | 133.53 | 330 |
05 Dec 2023 | 135.17 | 135.32 | 133.32 | 133.71 | 132.64 | 1,775 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |