Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 161.35 | 161.35 | - |
24 Apr 2024 | 156.92 | 158.36 | 156.36 | 158.35 | 158.35 | 119 |
23 Apr 2024 | 156.26 | 157.13 | 155.66 | 157.13 | 157.13 | 332 |
22 Apr 2024 | 153.99 | 156.80 | 152.16 | 156.74 | 156.74 | 921 |
19 Apr 2024 | 152.60 | 154.42 | 152.60 | 154.01 | 154.01 | 175 |
18 Apr 2024 | 151.57 | 152.05 | 150.91 | 151.59 | 151.59 | 384 |
17 Apr 2024 | 150.40 | 152.06 | 150.40 | 151.70 | 151.70 | 799 |
16 Apr 2024 | 150.72 | 151.00 | 149.79 | 150.39 | 150.39 | 272 |
15 Apr 2024 | 154.55 | 155.10 | 151.88 | 151.88 | 151.88 | 882 |
12 Apr 2024 | 158.72 | 159.02 | 154.67 | 154.67 | 154.67 | 578 |
11 Apr 2024 | 158.46 | 158.46 | 155.01 | 155.47 | 155.47 | 698 |
10 Apr 2024 | 156.40 | 156.82 | 155.79 | 155.81 | 155.81 | 57 |
09 Apr 2024 | 156.35 | 157.02 | 154.97 | 155.00 | 155.00 | 172 |
08 Apr 2024 | 158.00 | 158.00 | 156.16 | 156.82 | 156.82 | 133 |
05 Apr 2024 | 155.71 | 157.46 | 155.36 | 156.48 | 156.48 | 665 |
04 Apr 2024 | 156.76 | 157.68 | 155.82 | 157.45 | 157.45 | 1,610 |
03 Apr 2024 | 155.62 | 156.24 | 155.42 | 156.24 | 156.24 | 108 |
02 Apr 2024 | 155.82 | 155.82 | 154.18 | 154.28 | 154.28 | 33 |
28 Mar 2024 | 152.27 | 152.33 | 151.16 | 152.03 | 152.03 | 498 |
27 Mar 2024 | 150.51 | 150.51 | 150.01 | 150.18 | 150.18 | 138 |
26 Mar 2024 | 152.15 | 152.15 | 150.05 | 150.23 | 150.23 | 537 |
25 Mar 2024 | 150.40 | 152.28 | 150.40 | 151.76 | 151.76 | 281 |
22 Mar 2024 | 149.63 | 149.79 | 149.15 | 149.18 | 149.18 | 478 |
21 Mar 2024 | 150.24 | 150.24 | 149.11 | 149.49 | 149.49 | 569 |
20 Mar 2024 | 151.31 | 151.31 | 148.92 | 149.18 | 149.18 | 879 |
19 Mar 2024 | 150.81 | 151.99 | 150.73 | 151.47 | 151.47 | 369 |
18 Mar 2024 | 151.77 | 152.04 | 150.10 | 150.89 | 150.89 | 1,850 |
15 Mar 2024 | 149.91 | 151.64 | 149.06 | 149.06 | 149.06 | 1,035 |
15 Mar 2024 | 0.4375 Dividend | |||||
14 Mar 2024 | 149.11 | 150.39 | 148.20 | 150.12 | 149.68 | 1,383 |
13 Mar 2024 | 148.45 | 149.48 | 148.45 | 149.32 | 148.88 | 237 |
12 Mar 2024 | 146.74 | 147.38 | 146.24 | 146.68 | 146.26 | 101 |
11 Mar 2024 | 145.65 | 146.00 | 145.02 | 145.79 | 145.37 | 17 |
08 Mar 2024 | 144.51 | 144.89 | 143.88 | 144.00 | 143.58 | 171 |
07 Mar 2024 | 143.73 | 145.32 | 143.73 | 144.52 | 144.10 | 178 |
06 Mar 2024 | 147.83 | 148.22 | 142.83 | 143.64 | 143.22 | 669 |
05 Mar 2024 | 145.73 | 146.50 | 145.73 | 146.50 | 146.07 | 192 |
04 Mar 2024 | 147.75 | 147.75 | 144.87 | 145.70 | 145.28 | 79 |
01 Mar 2024 | 147.10 | 149.08 | 146.38 | 148.07 | 147.64 | 35 |
29 Feb 2024 | 146.41 | 146.41 | 145.40 | 146.40 | 145.97 | 141,881 |
28 Feb 2024 | 145.58 | 146.99 | 144.92 | 145.76 | 145.34 | 583 |
27 Feb 2024 | 147.67 | 147.83 | 144.24 | 145.09 | 144.67 | 1,548 |
26 Feb 2024 | 149.26 | 150.56 | 148.86 | 149.76 | 149.32 | 174 |
23 Feb 2024 | 148.14 | 148.53 | 147.51 | 148.01 | 147.58 | 66 |
22 Feb 2024 | 148.39 | 150.27 | 148.18 | 150.13 | 149.69 | 1,767 |
21 Feb 2024 | 148.24 | 149.49 | 148.04 | 148.39 | 147.96 | 1,659 |
20 Feb 2024 | 147.87 | 149.01 | 147.24 | 147.76 | 147.33 | 2,132 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 147.99 | 150.01 | 147.99 | 149.27 | 148.83 | 49 |
15 Feb 2024 | 143.43 | 147.32 | 142.42 | 147.32 | 146.90 | 23 |
14 Feb 2024 | 144.01 | 144.47 | 142.15 | 142.56 | 142.14 | 1,495 |
13 Feb 2024 | 144.00 | 144.00 | 141.90 | 142.65 | 142.23 | 838 |
12 Feb 2024 | 142.90 | 143.28 | 142.51 | 143.18 | 142.76 | 27 |
09 Feb 2024 | 147.00 | 147.50 | 143.10 | 143.23 | 142.81 | 716 |
08 Feb 2024 | 144.97 | 146.37 | 143.63 | 145.57 | 145.15 | 337 |
07 Feb 2024 | 147.09 | 147.19 | 145.35 | 145.35 | 144.93 | 173 |
06 Feb 2024 | 146.04 | 147.22 | 145.21 | 147.22 | 146.79 | 4 |
05 Feb 2024 | 145.27 | 146.79 | 144.65 | 146.61 | 146.18 | 583 |
02 Feb 2024 | 145.24 | 146.36 | 143.37 | 146.28 | 145.85 | 160 |
01 Feb 2024 | 139.98 | 141.52 | 139.98 | 141.52 | 141.11 | 203 |
31 Jan 2024 | 143.15 | 143.33 | 142.08 | 142.97 | 142.55 | 56 |
30 Jan 2024 | 141.95 | 144.03 | 141.95 | 144.03 | 143.61 | 24,636 |
29 Jan 2024 | 144.19 | 144.19 | 141.78 | 142.29 | 141.88 | 136 |
26 Jan 2024 | 143.87 | 144.45 | 143.56 | 143.59 | 143.17 | 355 |
25 Jan 2024 | 141.38 | 142.85 | 140.87 | 142.85 | 142.43 | 27 |
24 Jan 2024 | 137.93 | 139.61 | 137.50 | 139.19 | 138.78 | 95 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 136.90 | 137.57 | 136.69 | 137.57 | 137.16 | 197 |
19 Jan 2024 | 137.53 | 137.53 | 136.65 | 137.01 | 136.61 | 136 |
18 Jan 2024 | 137.89 | 137.89 | 136.77 | 136.96 | 136.56 | 86 |
17 Jan 2024 | 137.57 | 138.40 | 136.75 | 137.74 | 137.34 | 9 |
16 Jan 2024 | 140.45 | 140.97 | 138.72 | 138.75 | 138.34 | 136 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 142.76 | 142.77 | 141.52 | 141.65 | 141.24 | 280 |
11 Jan 2024 | 139.56 | 140.26 | 139.07 | 140.21 | 139.80 | 519 |
10 Jan 2024 | 139.45 | 140.16 | 138.62 | 138.62 | 138.21 | 491 |
09 Jan 2024 | 143.04 | 143.04 | 140.98 | 140.98 | 140.57 | 55 |
08 Jan 2024 | 142.93 | 142.93 | 141.63 | 142.85 | 142.43 | 10,101 |
05 Jan 2024 | 146.51 | 147.09 | 145.11 | 145.11 | 144.68 | 34,543 |
04 Jan 2024 | 149.24 | 149.77 | 146.42 | 146.42 | 145.99 | 131 |
03 Jan 2024 | 144.75 | 147.82 | 143.99 | 147.73 | 147.30 | 123 |
02 Jan 2024 | 145.10 | 146.54 | 145.10 | 146.54 | 146.12 | 200 |
29 Dec 2023 | 145.35 | 145.75 | 144.00 | 144.48 | 144.06 | 61 |
28 Dec 2023 | 147.43 | 147.92 | 145.00 | 145.59 | 145.17 | 148 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 147.75 | 147.97 | 146.95 | 147.60 | 147.17 | 78 |
21 Dec 2023 | 146.05 | 146.39 | 144.89 | 145.38 | 144.96 | 15,010 |
20 Dec 2023 | 147.98 | 148.86 | 147.67 | 147.99 | 147.55 | 989 |
19 Dec 2023 | 146.14 | 147.18 | 145.85 | 147.18 | 146.75 | 142 |
18 Dec 2023 | 146.46 | 147.79 | 145.45 | 145.48 | 145.06 | 551 |
15 Dec 2023 | 142.58 | 144.50 | 142.58 | 144.46 | 144.04 | 200 |
15 Dec 2023 | 0.4375 Dividend | |||||
14 Dec 2023 | 138.65 | 141.62 | 138.57 | 141.62 | 140.77 | 15,465 |
13 Dec 2023 | 135.15 | 135.91 | 134.65 | 135.68 | 134.86 | 118,131 |
12 Dec 2023 | 135.31 | 136.48 | 134.26 | 135.23 | 134.42 | 37 |
11 Dec 2023 | 135.10 | 136.17 | 134.47 | 135.89 | 135.08 | 50 |
08 Dec 2023 | 132.94 | 134.80 | 132.00 | 134.71 | 133.90 | 10,030 |
07 Dec 2023 | 137.59 | 137.59 | 132.24 | 133.50 | 132.70 | 617 |
06 Dec 2023 | 135.84 | 137.81 | 135.56 | 137.81 | 136.98 | 607 |
05 Dec 2023 | 141.32 | 141.71 | 140.09 | 140.09 | 139.25 | 306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |