Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 175.80 | 175.80 | 173.80 | 175.00 | 175.00 | 350 |
25 Apr 2024 | 173.40 | 176.62 | 173.11 | 173.11 | 173.11 | 978 |
24 Apr 2024 | 176.80 | 176.80 | 174.60 | 175.50 | 175.50 | 1,060 |
23 Apr 2024 | 169.00 | 171.20 | 167.00 | 169.80 | 169.80 | 1,159 |
22 Apr 2024 | 166.80 | 168.98 | 166.80 | 168.98 | 168.98 | 494 |
19 Apr 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 172 |
18 Apr 2024 | 162.31 | 163.40 | 162.31 | 163.40 | 163.40 | 142 |
17 Apr 2024 | 168.80 | 168.80 | 166.98 | 168.21 | 168.21 | 7,684 |
16 Apr 2024 | 156.20 | 164.00 | 156.00 | 156.00 | 156.00 | 803 |
15 Apr 2024 | 154.00 | 155.01 | 154.00 | 154.82 | 154.82 | 514 |
12 Apr 2024 | 151.00 | 154.60 | 151.00 | 154.60 | 154.60 | 1,646 |
11 Apr 2024 | 147.00 | 150.00 | 147.00 | 149.05 | 149.05 | 2,605 |
10 Apr 2024 | 145.00 | 145.80 | 142.20 | 144.40 | 144.40 | 1,809 |
09 Apr 2024 | 145.19 | 145.20 | 145.19 | 145.20 | 145.20 | 347 |
08 Apr 2024 | 147.40 | 148.60 | 146.79 | 146.79 | 146.79 | 853 |
05 Apr 2024 | 146.20 | 147.00 | 146.20 | 146.60 | 146.60 | 579 |
04 Apr 2024 | 143.80 | 146.00 | 143.80 | 146.00 | 146.00 | 2,287 |
03 Apr 2024 | 140.00 | 140.20 | 137.80 | 140.20 | 140.20 | 931 |
02 Apr 2024 | 141.00 | 141.00 | 137.99 | 140.70 | 140.70 | 1,085 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 135.00 | 138.50 | 135.00 | 137.19 | 137.19 | 1,131 |
26 Mar 2024 | 137.50 | 137.50 | 135.49 | 135.49 | 135.49 | 754 |
25 Mar 2024 | 132.50 | 132.50 | 131.50 | 131.87 | 131.87 | 540 |
22 Mar 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 837 |
21 Mar 2024 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 452 |
20 Mar 2024 | 129.50 | 130.72 | 128.99 | 130.12 | 130.12 | 281 |
19 Mar 2024 | 134.64 | 135.16 | 133.62 | 135.16 | 135.16 | 523 |
18 Mar 2024 | 134.01 | 134.01 | 134.00 | 134.00 | 134.00 | 2,689 |
15 Mar 2024 | 132.00 | 134.01 | 132.00 | 132.50 | 132.50 | 4,889 |
14 Mar 2024 | 130.01 | 131.50 | 129.78 | 131.50 | 131.50 | 1,972 |
13 Mar 2024 | 130.00 | 130.50 | 130.00 | 130.01 | 130.01 | 122 |
12 Mar 2024 | 130.00 | 131.51 | 130.00 | 131.51 | 131.51 | 604 |
11 Mar 2024 | 128.51 | 129.08 | 128.50 | 129.08 | 129.08 | 2,137 |
08 Mar 2024 | 129.50 | 129.51 | 129.50 | 129.51 | 129.51 | 730 |
07 Mar 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | 560 |
06 Mar 2024 | 131.01 | 132.40 | 131.01 | 132.40 | 132.40 | 701 |
05 Mar 2024 | 134.01 | 134.01 | 134.00 | 134.00 | 134.00 | 1,979 |
04 Mar 2024 | 133.00 | 133.00 | 132.00 | 132.56 | 132.56 | 1,710 |
01 Mar 2024 | 133.53 | 134.50 | 133.51 | 133.51 | 133.51 | 1,685 |
29 Feb 2024 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 24,696 |
28 Feb 2024 | 132.51 | 132.60 | 128.00 | 132.50 | 132.50 | 2,564 |
27 Feb 2024 | 130.50 | 130.50 | 128.00 | 130.05 | 130.05 | 1,194 |
26 Feb 2024 | 133.99 | 134.00 | 133.88 | 134.00 | 134.00 | 1,196 |
23 Feb 2024 | 135.50 | 135.50 | 133.02 | 133.50 | 133.50 | 2,757 |
22 Feb 2024 | 134.50 | 137.50 | 134.00 | 135.01 | 135.01 | 11,787 |
21 Feb 2024 | 134.51 | 134.51 | 134.50 | 134.50 | 134.50 | 536 |
20 Feb 2024 | 138.00 | 138.00 | 133.00 | 134.92 | 134.92 | 3,729 |
19 Feb 2024 | 137.51 | 138.99 | 137.50 | 137.51 | 137.51 | 1,216 |
16 Feb 2024 | 140.00 | 143.51 | 140.00 | 142.00 | 142.00 | 3,215 |
15 Feb 2024 | 142.50 | 143.00 | 140.49 | 140.49 | 140.49 | 941 |
14 Feb 2024 | 143.50 | 144.50 | 142.75 | 143.96 | 143.96 | 12,566 |
13 Feb 2024 | 138.50 | 138.50 | 135.50 | 138.01 | 138.01 | 7,570 |
13 Feb 2024 | 6.67 Dividend | |||||
12 Feb 2024 | 138.00 | 138.00 | 137.50 | 137.50 | 130.83 | 156 |
09 Feb 2024 | 137.51 | 137.51 | 137.50 | 137.50 | 130.83 | 2,545 |
08 Feb 2024 | 142.83 | 142.83 | 142.83 | 142.83 | 135.90 | 2,194 |
07 Feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 137.50 | 120 |
06 Feb 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 141.31 | 166 |
05 Feb 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 140.36 | 48 |
02 Feb 2024 | 146.00 | 146.01 | 146.00 | 146.01 | 138.93 | 875 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 136.55 | 22 |
30 Jan 2024 | 140.00 | 140.01 | 140.00 | 140.00 | 133.21 | 4,671 |
29 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 132.73 | 287 |
26 Jan 2024 | 138.01 | 138.01 | 138.00 | 138.00 | 131.31 | 2,664 |
25 Jan 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 133.22 | 21 |
24 Jan 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 133.22 | 257 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 136.01 | 136.01 | 136.00 | 136.00 | 129.40 | 554 |
19 Jan 2024 | 133.00 | 135.00 | 131.50 | 132.00 | 125.60 | 1,805 |
18 Jan 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 123.69 | 511 |
17 Jan 2024 | 124.00 | 124.00 | 123.50 | 123.50 | 117.51 | 1,535 |
16 Jan 2024 | 122.50 | 124.50 | 122.50 | 124.00 | 117.98 | 676 |
15 Jan 2024 | 121.50 | 122.50 | 121.00 | 122.50 | 116.56 | 3,056 |
12 Jan 2024 | 117.00 | 120.01 | 117.00 | 120.00 | 114.18 | 2,580 |
11 Jan 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 111.79 | 75 |
10 Jan 2024 | 121.00 | 121.00 | 120.99 | 120.99 | 115.12 | 1,271 |
09 Jan 2024 | 120.00 | 121.00 | 120.00 | 120.49 | 114.64 | 934 |
08 Jan 2024 | 120.00 | 120.00 | 118.99 | 118.99 | 113.22 | 180 |
05 Jan 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 114.64 | 85 |
04 Jan 2024 | 119.50 | 122.50 | 119.00 | 120.49 | 114.64 | 607 |
03 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 110.85 | 3,226 |
02 Jan 2024 | 116.50 | 117.00 | 115.00 | 115.00 | 109.42 | 1,324 |
29 Dec 2023 | 117.00 | 117.00 | 116.50 | 116.51 | 110.86 | 427 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 118.00 | 118.00 | 115.00 | 115.00 | 109.42 | 750 |
22 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 110.37 | 435 |
21 Dec 2023 | 115.50 | 115.51 | 115.50 | 115.50 | 109.90 | 4,407 |
20 Dec 2023 | 114.01 | 114.01 | 114.00 | 114.00 | 108.47 | 469 |
19 Dec 2023 | 112.01 | 112.01 | 112.00 | 112.00 | 106.57 | 625 |
18 Dec 2023 | 115.00 | 115.01 | 115.00 | 115.01 | 109.43 | 327 |
15 Dec 2023 | 108.00 | 108.01 | 108.00 | 108.00 | 102.76 | 664 |
14 Dec 2023 | 106.00 | 107.01 | 104.50 | 107.00 | 101.81 | 3,707 |
13 Dec 2023 | 105.00 | 105.00 | 104.50 | 104.50 | 99.43 | 50 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 104.66 | 438 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 111.01 | 111.01 | 111.01 | 111.01 | 105.62 | 33 |
06 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 108.47 | 194 |
05 Dec 2023 | 113.00 | 114.51 | 113.00 | 114.50 | 108.95 | 1,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |