Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 129.30 | 130.42 | 129.00 | 129.36 | 129.36 | 581 |
02 May 2024 | 128.74 | 129.31 | 126.63 | 127.10 | 127.10 | 4,724 |
01 May 2024 | 126.83 | 128.48 | 126.16 | 128.39 | 128.39 | 962 |
30 Apr 2024 | 127.21 | 127.39 | 126.67 | 126.94 | 126.94 | 324 |
29 Apr 2024 | 127.65 | 128.73 | 127.65 | 128.15 | 128.15 | 2,460 |
26 Apr 2024 | 127.24 | 128.93 | 126.72 | 128.10 | 128.10 | 2,983 |
25 Apr 2024 | 128.60 | 128.83 | 126.23 | 127.39 | 127.39 | 2,476 |
24 Apr 2024 | 126.50 | 127.86 | 126.50 | 127.80 | 127.80 | 4,305 |
23 Apr 2024 | 127.10 | 127.91 | 126.86 | 127.70 | 127.70 | 1,692 |
22 Apr 2024 | 127.74 | 128.01 | 126.85 | 127.34 | 127.34 | 609 |
19 Apr 2024 | 125.93 | 127.21 | 125.56 | 126.98 | 126.98 | 1,324 |
18 Apr 2024 | 127.09 | 127.34 | 125.11 | 125.22 | 125.22 | 1,122 |
17 Apr 2024 | 126.69 | 127.45 | 126.69 | 127.01 | 127.01 | 16,175 |
16 Apr 2024 | 127.72 | 128.25 | 126.44 | 127.06 | 127.06 | 717 |
15 Apr 2024 | 128.21 | 128.43 | 126.93 | 127.12 | 127.12 | 3,458 |
12 Apr 2024 | 128.23 | 128.86 | 127.91 | 128.10 | 128.10 | 2,015 |
11 Apr 2024 | 129.08 | 130.22 | 128.65 | 130.16 | 130.16 | 470 |
10 Apr 2024 | 129.90 | 129.99 | 128.51 | 129.43 | 129.43 | 1,293 |
09 Apr 2024 | 130.21 | 131.60 | 130.06 | 130.73 | 130.73 | 1,193 |
08 Apr 2024 | 130.29 | 130.49 | 129.35 | 130.49 | 130.49 | 1,189 |
05 Apr 2024 | 129.22 | 130.51 | 128.82 | 130.44 | 130.44 | 988 |
04 Apr 2024 | 133.20 | 133.48 | 131.00 | 131.00 | 131.00 | 2,184 |
03 Apr 2024 | 132.43 | 132.80 | 131.38 | 132.80 | 132.80 | 1,027 |
02 Apr 2024 | 133.10 | 133.38 | 131.71 | 132.33 | 132.33 | 2,107 |
28 Mar 2024 | 132.19 | 133.16 | 131.97 | 132.80 | 132.80 | 638 |
27 Mar 2024 | 131.05 | 132.07 | 130.77 | 131.35 | 131.35 | 538 |
26 Mar 2024 | 130.39 | 131.42 | 130.01 | 130.99 | 130.99 | 2,205 |
25 Mar 2024 | 131.49 | 131.63 | 129.61 | 130.96 | 130.96 | 1,138 |
22 Mar 2024 | 132.90 | 133.18 | 131.89 | 132.04 | 132.04 | 934 |
21 Mar 2024 | 132.37 | 134.18 | 132.15 | 132.99 | 132.99 | 1,200 |
20 Mar 2024 | 133.53 | 133.81 | 131.32 | 132.55 | 132.55 | 1,700 |
19 Mar 2024 | 131.63 | 133.27 | 131.00 | 133.04 | 133.04 | 667 |
18 Mar 2024 | 134.32 | 134.98 | 132.90 | 133.11 | 133.11 | 2,018 |
15 Mar 2024 | 134.45 | 135.55 | 133.75 | 134.41 | 134.41 | 1,139 |
14 Mar 2024 | 136.79 | 136.96 | 134.21 | 134.98 | 134.98 | 2,025 |
13 Mar 2024 | 135.97 | 138.07 | 135.97 | 137.49 | 137.49 | 537 |
12 Mar 2024 | 136.44 | 137.42 | 135.76 | 136.05 | 136.05 | 311 |
11 Mar 2024 | 134.87 | 137.89 | 134.73 | 137.26 | 137.26 | 1,582 |
08 Mar 2024 | 135.70 | 135.77 | 134.75 | 135.01 | 135.01 | 394 |
07 Mar 2024 | 136.54 | 136.79 | 134.30 | 135.20 | 135.20 | 1,549 |
06 Mar 2024 | 137.14 | 137.44 | 134.97 | 135.45 | 135.45 | 655 |
05 Mar 2024 | 137.77 | 137.85 | 135.04 | 136.41 | 136.41 | 435 |
04 Mar 2024 | 141.26 | 141.26 | 139.32 | 139.33 | 139.33 | 225 |
01 Mar 2024 | 139.08 | 140.95 | 138.52 | 140.94 | 140.94 | 595 |
29 Feb 2024 | 140.40 | 140.40 | 138.02 | 138.89 | 138.89 | 13,798 |
28 Feb 2024 | 139.49 | 140.63 | 138.31 | 139.90 | 139.90 | 595 |
27 Feb 2024 | 142.58 | 142.59 | 138.57 | 138.81 | 138.81 | 235,061 |
27 Feb 2024 | 0.19 Dividend | |||||
26 Feb 2024 | 142.59 | 143.16 | 141.28 | 142.41 | 142.22 | 455 |
23 Feb 2024 | 143.50 | 143.50 | 142.23 | 142.59 | 142.40 | 333 |
22 Feb 2024 | 142.04 | 144.07 | 141.97 | 144.07 | 143.87 | 1,982 |
21 Feb 2024 | 140.66 | 141.00 | 140.00 | 140.57 | 140.38 | 1,177 |
20 Feb 2024 | 141.77 | 142.00 | 139.89 | 140.75 | 140.57 | 6,589 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 144.05 | 144.45 | 142.77 | 143.87 | 143.68 | 934 |
15 Feb 2024 | 143.24 | 144.50 | 142.91 | 143.68 | 143.49 | 5,511 |
14 Feb 2024 | 140.25 | 142.80 | 139.87 | 141.88 | 141.69 | 4,375 |
13 Feb 2024 | 136.83 | 139.63 | 136.28 | 139.43 | 139.24 | 1,108 |
12 Feb 2024 | 139.74 | 140.41 | 138.76 | 139.53 | 139.34 | 1,563 |
09 Feb 2024 | 137.38 | 140.70 | 137.00 | 140.64 | 140.45 | 2,097 |
08 Feb 2024 | 136.95 | 138.18 | 136.76 | 138.14 | 137.96 | 814 |
07 Feb 2024 | 136.04 | 137.50 | 136.04 | 137.26 | 137.08 | 1,803 |
06 Feb 2024 | 135.47 | 135.87 | 134.75 | 134.89 | 134.71 | 934 |
05 Feb 2024 | 136.00 | 136.09 | 134.48 | 135.31 | 135.13 | 1,151 |
02 Feb 2024 | 137.90 | 138.54 | 135.41 | 135.77 | 135.59 | 649 |
01 Feb 2024 | 137.62 | 137.83 | 135.10 | 136.91 | 136.73 | 1,110 |
31 Jan 2024 | 134.37 | 139.77 | 133.52 | 137.73 | 137.55 | 2,453 |
30 Jan 2024 | 138.16 | 138.72 | 137.38 | 137.45 | 137.27 | 1,049 |
29 Jan 2024 | 139.47 | 139.91 | 138.26 | 138.38 | 138.20 | 2,020 |
26 Jan 2024 | 139.07 | 139.81 | 138.74 | 139.44 | 139.25 | 5,161 |
25 Jan 2024 | 138.76 | 139.74 | 138.55 | 138.57 | 138.39 | 1,354 |
24 Jan 2024 | 139.85 | 140.13 | 138.40 | 138.40 | 138.22 | 966 |
23 Jan 2024 | 138.22 | 139.35 | 138.06 | 138.93 | 138.74 | 913 |
22 Jan 2024 | 137.64 | 138.69 | 137.64 | 137.97 | 137.79 | 578 |
19 Jan 2024 | 138.75 | 138.75 | 137.33 | 137.82 | 137.64 | 1,150 |
18 Jan 2024 | 136.62 | 137.56 | 136.02 | 137.56 | 137.38 | 973 |
17 Jan 2024 | 137.00 | 137.00 | 135.69 | 136.16 | 135.98 | 939 |
16 Jan 2024 | 137.95 | 138.15 | 136.64 | 136.67 | 136.49 | 938 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 138.66 | 138.80 | 137.75 | 138.04 | 137.86 | 639 |
11 Jan 2024 | 137.56 | 138.06 | 136.84 | 137.97 | 137.79 | 235 |
10 Jan 2024 | 137.72 | 138.26 | 136.88 | 137.03 | 136.85 | 913 |
09 Jan 2024 | 136.14 | 138.33 | 136.09 | 137.86 | 137.68 | 1,285 |
08 Jan 2024 | 135.95 | 136.42 | 135.71 | 136.42 | 136.24 | 193 |
05 Jan 2024 | 135.97 | 136.37 | 135.39 | 135.91 | 135.72 | 5,368 |
04 Jan 2024 | 135.88 | 136.38 | 135.69 | 136.04 | 135.86 | 161 |
03 Jan 2024 | 135.78 | 136.04 | 135.08 | 135.70 | 135.52 | 470 |
02 Jan 2024 | 135.31 | 136.35 | 135.28 | 135.56 | 135.38 | 515 |
29 Dec 2023 | 136.77 | 137.12 | 136.37 | 136.53 | 136.35 | 106 |
28 Dec 2023 | 137.00 | 137.26 | 136.51 | 136.92 | 136.74 | 360 |
27 Dec 2023 | 136.85 | 136.88 | 136.85 | 136.88 | 136.70 | 28 |
22 Dec 2023 | 136.00 | 138.62 | 136.00 | 137.79 | 137.61 | 607 |
21 Dec 2023 | 137.17 | 138.07 | 136.86 | 137.61 | 137.43 | 392 |
20 Dec 2023 | 137.71 | 138.61 | 137.42 | 137.99 | 137.81 | 2,539 |
19 Dec 2023 | 138.10 | 139.14 | 137.84 | 138.70 | 138.51 | 817 |
18 Dec 2023 | 139.32 | 139.87 | 138.33 | 138.41 | 138.23 | 480 |
15 Dec 2023 | 140.53 | 141.46 | 139.17 | 139.28 | 139.09 | 1,433 |
14 Dec 2023 | 142.35 | 143.30 | 140.39 | 140.96 | 140.77 | 11,387 |
13 Dec 2023 | 141.24 | 142.80 | 140.98 | 141.88 | 141.69 | 638 |
12 Dec 2023 | 139.60 | 140.33 | 139.00 | 140.11 | 139.92 | 319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |