Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 144.59 | 144.59 | 142.18 | 142.86 | 142.86 | 641 |
01 May 2024 | 143.54 | 144.35 | 143.03 | 144.35 | 144.35 | 460 |
30 Apr 2024 | 145.90 | 145.90 | 144.45 | 145.10 | 145.10 | 2 |
29 Apr 2024 | 144.50 | 145.75 | 144.50 | 145.59 | 145.59 | 149 |
26 Apr 2024 | 143.88 | 145.12 | 143.33 | 144.60 | 144.60 | 95 |
25 Apr 2024 | 143.70 | 143.80 | 142.43 | 143.80 | 143.80 | 19 |
24 Apr 2024 | 144.39 | 144.99 | 143.73 | 144.01 | 144.01 | 1,017 |
23 Apr 2024 | 144.20 | 145.43 | 144.20 | 144.94 | 144.94 | 123 |
22 Apr 2024 | 144.20 | 145.59 | 143.09 | 144.34 | 144.34 | 57 |
19 Apr 2024 | 144.65 | 144.99 | 143.61 | 143.61 | 143.61 | 168 |
18 Apr 2024 | 143.12 | 144.66 | 143.12 | 143.27 | 143.27 | 137 |
17 Apr 2024 | 145.99 | 145.99 | 141.63 | 142.41 | 142.41 | 364 |
16 Apr 2024 | 143.72 | 144.46 | 143.45 | 144.43 | 144.43 | 148 |
15 Apr 2024 | 145.15 | 146.34 | 144.71 | 144.71 | 144.71 | 283 |
12 Apr 2024 | 145.76 | 145.76 | 144.00 | 144.16 | 144.16 | 25 |
11 Apr 2024 | 144.55 | 144.55 | 143.28 | 144.46 | 144.46 | 13 |
10 Apr 2024 | 144.43 | 146.28 | 144.18 | 145.05 | 145.05 | 4 |
09 Apr 2024 | 146.80 | 147.02 | 145.66 | 146.53 | 146.53 | 39 |
08 Apr 2024 | 148.89 | 149.10 | 147.18 | 147.18 | 147.18 | 44 |
05 Apr 2024 | 148.73 | 149.90 | 148.73 | 148.92 | 148.92 | 16 |
04 Apr 2024 | 151.26 | 151.39 | 150.94 | 151.39 | 151.39 | 428 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | 10 |
28 Mar 2024 | 153.17 | 154.52 | 152.10 | 153.82 | 153.82 | 157 |
27 Mar 2024 | 151.95 | 152.04 | 151.18 | 151.92 | 151.92 | 5 |
26 Mar 2024 | 150.73 | 151.41 | 150.20 | 151.41 | 151.41 | 436 |
25 Mar 2024 | 150.16 | 150.55 | 149.22 | 149.81 | 149.81 | 14 |
22 Mar 2024 | 151.99 | 151.99 | 149.88 | 150.04 | 150.04 | 306 |
21 Mar 2024 | 150.79 | 152.14 | 150.60 | 151.35 | 151.35 | 113 |
20 Mar 2024 | 150.49 | 150.49 | 150.42 | 150.42 | 150.42 | 1 |
19 Mar 2024 | 148.37 | 149.49 | 148.19 | 149.47 | 149.47 | 176 |
18 Mar 2024 | 149.22 | 149.22 | 148.53 | 148.57 | 148.57 | 12 |
15 Mar 2024 | 149.55 | 150.33 | 148.80 | 148.83 | 148.83 | 168 |
14 Mar 2024 | 149.45 | 150.72 | 148.88 | 149.15 | 149.15 | 407 |
13 Mar 2024 | 149.36 | 151.71 | 149.36 | 151.71 | 151.71 | 190 |
12 Mar 2024 | 148.56 | 148.56 | 147.33 | 148.20 | 148.20 | 85 |
11 Mar 2024 | 147.21 | 147.21 | 146.31 | 146.33 | 146.33 | 23 |
08 Mar 2024 | 149.44 | 149.44 | 148.33 | 148.33 | 148.33 | 378 |
07 Mar 2024 | 148.11 | 148.25 | 147.40 | 147.40 | 147.40 | 230 |
06 Mar 2024 | 147.36 | 147.36 | 147.00 | 147.00 | 147.00 | 89 |
05 Mar 2024 | 146.53 | 147.97 | 146.53 | 147.97 | 147.97 | 30 |
04 Mar 2024 | 146.80 | 146.80 | 146.26 | 146.26 | 146.26 | 199 |
01 Mar 2024 | 146.50 | 147.05 | 146.38 | 146.49 | 146.49 | 3 |
29 Feb 2024 | 147.29 | 147.29 | 146.58 | 146.58 | 146.58 | 178 |
28 Feb 2024 | 148.30 | 148.30 | 147.56 | 147.94 | 147.94 | 117 |
27 Feb 2024 | 147.03 | 147.34 | 146.64 | 146.92 | 146.92 | 7 |
26 Feb 2024 | 147.52 | 147.72 | 147.12 | 147.17 | 147.17 | 18 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 144.86 | 144.86 | 144.31 | 144.31 | 144.31 | 251 |
22 Feb 2024 | 0.29 Dividend | |||||
21 Feb 2024 | 145.50 | 145.89 | 145.42 | 145.42 | 145.13 | 56 |
20 Feb 2024 | 146.15 | 147.17 | 145.43 | 145.43 | 145.13 | 239 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 147.30 | 149.13 | 146.54 | 148.98 | 148.68 | 1,160 |
15 Feb 2024 | 146.66 | 146.66 | 142.98 | 146.61 | 146.32 | 84 |
14 Feb 2024 | 143.87 | 144.75 | 143.79 | 144.66 | 144.37 | 18 |
13 Feb 2024 | 143.67 | 145.04 | 143.63 | 144.59 | 144.30 | 146 |
12 Feb 2024 | 145.52 | 145.71 | 145.01 | 145.50 | 145.21 | 334 |
09 Feb 2024 | 143.49 | 144.61 | 143.05 | 144.61 | 144.32 | 62 |
08 Feb 2024 | 143.38 | 143.71 | 142.21 | 142.97 | 142.68 | 342 |
07 Feb 2024 | 142.18 | 143.07 | 140.90 | 143.07 | 142.78 | 428 |
06 Feb 2024 | 139.21 | 142.71 | 139.21 | 140.48 | 140.20 | 239 |
05 Feb 2024 | 136.72 | 137.43 | 136.72 | 137.13 | 136.86 | 19 |
02 Feb 2024 | 136.40 | 137.81 | 135.98 | 137.81 | 137.53 | 522 |
01 Feb 2024 | 134.95 | 135.23 | 134.71 | 135.08 | 134.81 | 286 |
31 Jan 2024 | 138.74 | 138.74 | 134.82 | 135.80 | 135.53 | 443 |
30 Jan 2024 | 137.08 | 137.95 | 137.08 | 137.95 | 137.67 | 299 |
29 Jan 2024 | 137.41 | 138.87 | 136.55 | 136.94 | 136.67 | 654 |
26 Jan 2024 | 136.50 | 137.30 | 136.23 | 136.54 | 136.27 | 73 |
25 Jan 2024 | 135.45 | 135.45 | 134.60 | 134.95 | 134.68 | 237 |
24 Jan 2024 | 134.77 | 135.14 | 133.94 | 135.14 | 134.87 | 525 |
23 Jan 2024 | 133.97 | 134.25 | 133.63 | 133.73 | 133.46 | 194 |
22 Jan 2024 | 132.99 | 133.66 | 131.83 | 133.62 | 133.35 | 248 |
19 Jan 2024 | 131.75 | 132.89 | 130.97 | 132.70 | 132.44 | 107 |
18 Jan 2024 | 131.49 | 131.58 | 130.69 | 130.69 | 130.43 | 54 |
17 Jan 2024 | 131.79 | 131.79 | 129.87 | 130.85 | 130.59 | 5 |
16 Jan 2024 | 132.46 | 133.03 | 132.34 | 132.47 | 132.21 | 68 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 133.44 | 134.50 | 133.44 | 134.14 | 133.87 | 133 |
11 Jan 2024 | 132.53 | 132.53 | 131.14 | 131.14 | 130.88 | 508 |
10 Jan 2024 | 130.53 | 132.09 | 130.53 | 132.09 | 131.83 | 61 |
09 Jan 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.36 | 1 |
08 Jan 2024 | 126.01 | 126.55 | 126.01 | 126.55 | 126.30 | 3 |
05 Jan 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.32 | 1 |
04 Jan 2024 | 127.19 | 127.56 | 127.19 | 127.23 | 126.98 | 177 |
03 Jan 2024 | 127.10 | 127.56 | 126.78 | 126.90 | 126.65 | 158 |
02 Jan 2024 | 129.74 | 129.74 | 128.45 | 128.45 | 128.19 | 138 |
29 Dec 2023 | 130.17 | 130.17 | 130.17 | 130.17 | 129.91 | - |
28 Dec 2023 | 130.38 | 130.38 | 129.72 | 129.76 | 129.50 | 10 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 129.09 | 129.09 | 127.99 | 127.99 | 127.73 | 1 |
21 Dec 2023 | 127.33 | 127.41 | 126.65 | 127.23 | 126.98 | 12 |
20 Dec 2023 | 127.82 | 129.23 | 127.82 | 129.23 | 128.97 | 37 |
19 Dec 2023 | 126.45 | 127.43 | 126.45 | 127.35 | 127.10 | 93 |
18 Dec 2023 | 128.05 | 128.05 | 126.30 | 126.30 | 126.05 | 1,630 |
15 Dec 2023 | 127.10 | 127.30 | 127.10 | 127.29 | 127.04 | 1 |
14 Dec 2023 | 128.98 | 130.32 | 128.77 | 128.77 | 128.51 | 15,992 |
13 Dec 2023 | 129.13 | 129.32 | 128.58 | 128.58 | 128.32 | 22 |
12 Dec 2023 | 129.04 | 129.04 | 128.18 | 128.34 | 128.08 | 6 |
11 Dec 2023 | 127.89 | 128.38 | 127.88 | 128.38 | 128.12 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |