Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 150.00 | 151.52 | 150.00 | 151.52 | 151.52 | 2 |
24 Apr 2024 | 156.07 | 156.07 | 151.92 | 153.21 | 153.21 | 3 |
23 Apr 2024 | 148.50 | 157.01 | 148.50 | 155.59 | 155.59 | 13 |
22 Apr 2024 | 149.47 | 149.68 | 148.23 | 148.23 | 148.23 | 9 |
19 Apr 2024 | 148.57 | 151.47 | 148.57 | 150.15 | 150.15 | 2 |
18 Apr 2024 | 152.57 | 154.90 | 152.57 | 154.90 | 154.90 | 4 |
17 Apr 2024 | 159.16 | 159.59 | 153.08 | 153.08 | 153.08 | 11 |
16 Apr 2024 | 156.61 | 158.38 | 155.97 | 156.08 | 156.08 | 208 |
15 Apr 2024 | 158.82 | 160.15 | 158.08 | 158.08 | 158.08 | 15 |
12 Apr 2024 | 157.35 | 162.76 | 157.35 | 158.86 | 158.86 | 2 |
11 Apr 2024 | 158.66 | 169.73 | 158.66 | 161.93 | 161.93 | 5 |
10 Apr 2024 | 161.05 | 163.96 | 161.05 | 162.03 | 162.03 | 5 |
09 Apr 2024 | 165.25 | 167.32 | 165.25 | 165.61 | 165.61 | 10 |
08 Apr 2024 | 167.54 | 167.85 | 164.56 | 166.33 | 166.33 | 3 |
05 Apr 2024 | 160.91 | 164.73 | 160.91 | 164.54 | 164.54 | 3 |
04 Apr 2024 | 164.51 | 167.57 | 164.51 | 167.57 | 167.57 | 3 |
03 Apr 2024 | 167.13 | 167.40 | 166.81 | 167.40 | 167.40 | 33 |
02 Apr 2024 | 164.43 | 164.43 | 161.68 | 161.68 | 161.68 | 13 |
28 Mar 2024 | 170.67 | 170.67 | 168.20 | 168.20 | 168.20 | 438 |
27 Mar 2024 | 170.10 | 170.35 | 167.42 | 167.68 | 167.68 | 6 |
26 Mar 2024 | 165.79 | 168.45 | 165.79 | 168.40 | 168.40 | 8 |
25 Mar 2024 | 164.63 | 166.60 | 164.63 | 166.60 | 166.60 | 10 |
22 Mar 2024 | 169.27 | 169.27 | 165.39 | 165.60 | 165.60 | 9 |
21 Mar 2024 | 163.59 | 169.16 | 163.59 | 168.01 | 168.01 | 522 |
20 Mar 2024 | 161.40 | 161.40 | 157.47 | 161.30 | 161.30 | 16 |
19 Mar 2024 | 160.32 | 161.00 | 158.40 | 160.58 | 160.58 | 1 |
18 Mar 2024 | 155.80 | 159.45 | 155.80 | 159.45 | 159.45 | 14 |
15 Mar 2024 | 155.56 | 159.19 | 155.56 | 157.51 | 157.51 | 7 |
14 Mar 2024 | 157.45 | 160.73 | 155.93 | 155.93 | 155.93 | 128 |
13 Mar 2024 | 153.81 | 158.25 | 153.81 | 158.05 | 158.05 | 5 |
12 Mar 2024 | 156.00 | 157.52 | 154.74 | 157.20 | 157.20 | 2 |
11 Mar 2024 | 155.29 | 157.47 | 152.24 | 154.17 | 154.17 | 25 |
08 Mar 2024 | 161.93 | 162.68 | 159.71 | 162.19 | 162.19 | 7 |
07 Mar 2024 | 161.82 | 164.80 | 160.00 | 161.43 | 161.43 | 116 |
06 Mar 2024 | 169.47 | 169.92 | 165.51 | 165.57 | 165.57 | 7 |
05 Mar 2024 | 167.72 | 169.31 | 163.72 | 169.31 | 169.31 | 12 |
04 Mar 2024 | 157.35 | 168.37 | 157.35 | 168.37 | 168.37 | 24 |
01 Mar 2024 | 159.74 | 161.62 | 157.47 | 161.62 | 161.62 | 26 |
29 Feb 2024 | 149.51 | 159.75 | 149.51 | 156.98 | 156.98 | 470 |
28 Feb 2024 | 152.50 | 154.37 | 149.82 | 154.23 | 154.23 | 8 |
27 Feb 2024 | 152.61 | 154.31 | 152.02 | 152.71 | 152.71 | 78 |
26 Feb 2024 | 150.13 | 153.68 | 150.13 | 150.57 | 150.57 | 35 |
23 Feb 2024 | 150.09 | 153.38 | 150.09 | 153.38 | 153.38 | 54 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 145.84 | 149.16 | 145.84 | 149.12 | 149.12 | 732 |
20 Feb 2024 | 144.53 | 147.41 | 142.62 | 146.19 | 146.19 | 29 |
20 Feb 2024 | 0.665 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 145.89 | 148.97 | 145.89 | 147.76 | 147.76 | 6 |
15 Feb 2024 | 144.03 | 150.72 | 143.95 | 150.03 | 150.03 | 122 |
14 Feb 2024 | 142.82 | 143.28 | 140.65 | 142.18 | 142.18 | 14 |
13 Feb 2024 | 141.60 | 148.99 | 135.81 | 140.75 | 140.75 | 319 |
12 Feb 2024 | 153.42 | 156.22 | 151.72 | 154.94 | 154.94 | 10 |
09 Feb 2024 | 150.75 | 152.27 | 149.47 | 152.27 | 152.27 | 77 |
08 Feb 2024 | 150.52 | 151.59 | 150.52 | 150.64 | 150.64 | 11 |
07 Feb 2024 | 147.97 | 149.90 | 146.81 | 146.81 | 146.81 | 139 |
06 Feb 2024 | 151.05 | 151.18 | 148.18 | 148.59 | 148.59 | 3 |
05 Feb 2024 | 147.72 | 151.80 | 147.02 | 149.34 | 149.34 | 11 |
02 Feb 2024 | 149.41 | 151.42 | 149.41 | 149.94 | 149.94 | 6 |
01 Feb 2024 | 148.62 | 151.88 | 148.17 | 148.68 | 148.68 | 45 |
31 Jan 2024 | 152.20 | 153.04 | 150.19 | 150.60 | 150.60 | 50 |
30 Jan 2024 | 153.10 | 154.10 | 151.32 | 152.34 | 152.34 | 82 |
29 Jan 2024 | 152.00 | 153.61 | 151.34 | 153.23 | 153.23 | 10 |
26 Jan 2024 | 151.12 | 152.45 | 150.72 | 150.72 | 150.72 | 1 |
25 Jan 2024 | 144.98 | 156.71 | 144.98 | 153.07 | 153.07 | 588 |
24 Jan 2024 | 148.41 | 148.41 | 144.37 | 144.37 | 144.37 | 7 |
23 Jan 2024 | 149.67 | 149.67 | 145.02 | 145.02 | 145.02 | 32 |
22 Jan 2024 | 142.44 | 147.01 | 142.44 | 145.94 | 145.94 | 16 |
19 Jan 2024 | 142.25 | 142.25 | 140.11 | 140.84 | 140.84 | 11 |
18 Jan 2024 | 142.00 | 142.00 | 139.55 | 140.01 | 140.01 | 4 |
17 Jan 2024 | 136.11 | 140.71 | 136.11 | 140.04 | 140.04 | 11 |
16 Jan 2024 | 136.00 | 140.71 | 136.00 | 139.89 | 139.89 | 7 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 140.77 | 145.34 | 139.48 | 140.34 | 140.34 | 25 |
11 Jan 2024 | 138.84 | 140.11 | 137.21 | 139.78 | 139.78 | 3 |
10 Jan 2024 | 140.95 | 140.95 | 137.61 | 139.72 | 139.72 | 19 |
09 Jan 2024 | 137.87 | 140.23 | 137.03 | 139.58 | 139.58 | 38 |
08 Jan 2024 | 138.50 | 139.08 | 138.50 | 139.08 | 139.08 | 74 |
05 Jan 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | 102 |
04 Jan 2024 | 145.11 | 145.11 | 145.11 | 145.11 | 145.11 | 4 |
03 Jan 2024 | 145.05 | 145.05 | 140.61 | 144.52 | 144.52 | 71 |
02 Jan 2024 | 148.34 | 149.99 | 146.30 | 149.23 | 149.23 | 68 |
29 Dec 2023 | 150.76 | 151.95 | 148.96 | 149.77 | 149.77 | 1 |
28 Dec 2023 | 147.75 | 151.78 | 147.75 | 151.31 | 151.31 | 21 |
27 Dec 2023 | 152.33 | 152.33 | 150.46 | 150.46 | 150.46 | 42 |
22 Dec 2023 | 146.25 | 149.17 | 146.25 | 149.14 | 149.14 | 7 |
21 Dec 2023 | 144.25 | 148.87 | 144.25 | 146.89 | 146.89 | 7 |
20 Dec 2023 | 147.05 | 149.75 | 144.80 | 149.38 | 149.38 | 47 |
19 Dec 2023 | 149.05 | 150.12 | 143.08 | 148.60 | 148.60 | 7 |
18 Dec 2023 | 149.57 | 149.57 | 144.63 | 146.80 | 146.80 | 104 |
15 Dec 2023 | 147.55 | 149.81 | 145.77 | 145.77 | 145.77 | 19 |
14 Dec 2023 | 143.17 | 149.49 | 136.43 | 146.70 | 146.70 | 246 |
13 Dec 2023 | 125.53 | 129.29 | 125.53 | 127.14 | 127.14 | 3 |
12 Dec 2023 | 131.89 | 131.89 | 129.39 | 129.39 | 129.39 | 25 |
11 Dec 2023 | 121.90 | 130.46 | 121.90 | 129.97 | 129.97 | 11 |
08 Dec 2023 | 120.98 | 123.89 | 120.98 | 123.89 | 123.89 | 7 |
08 Dec 2023 | 0.6325 Dividend | |||||
07 Dec 2023 | 120.73 | 122.92 | 120.73 | 122.92 | 122.29 | 28 |
06 Dec 2023 | 122.53 | 124.56 | 121.81 | 121.84 | 121.21 | 133 |
05 Dec 2023 | 123.95 | 123.95 | 121.13 | 121.38 | 120.76 | 72 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |