Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 135.01 | 135.79 | 130.53 | 132.04 | 132.04 | 2,757 |
02 May 2024 | 130.58 | 132.75 | 129.19 | 132.30 | 132.30 | 3,566 |
01 May 2024 | 138.00 | 140.99 | 124.15 | 129.82 | 129.82 | 5,803 |
30 Apr 2024 | 146.25 | 148.43 | 145.36 | 147.53 | 147.53 | 56,666 |
29 Apr 2024 | 148.22 | 150.05 | 145.71 | 147.02 | 147.02 | 1,622 |
26 Apr 2024 | 145.76 | 145.84 | 144.23 | 145.51 | 145.51 | 300 |
25 Apr 2024 | 146.65 | 147.90 | 143.52 | 146.15 | 146.15 | 1,494 |
24 Apr 2024 | 147.26 | 148.22 | 145.50 | 147.25 | 147.25 | 2,330 |
23 Apr 2024 | 147.03 | 149.89 | 146.45 | 149.04 | 149.04 | 1,269 |
22 Apr 2024 | 145.37 | 147.40 | 143.47 | 147.29 | 147.29 | 1,025 |
19 Apr 2024 | 144.46 | 145.22 | 143.91 | 144.22 | 144.22 | 1,008 |
18 Apr 2024 | 139.25 | 146.58 | 138.62 | 143.50 | 143.50 | 2,161 |
17 Apr 2024 | 139.61 | 139.77 | 137.33 | 138.25 | 138.25 | 1,774 |
16 Apr 2024 | 136.37 | 137.75 | 134.64 | 137.75 | 137.75 | 1,816 |
15 Apr 2024 | 141.07 | 141.67 | 137.88 | 137.99 | 137.99 | 1,029 |
12 Apr 2024 | 143.27 | 144.12 | 138.39 | 138.88 | 138.88 | 2,509 |
11 Apr 2024 | 145.99 | 146.05 | 142.87 | 145.73 | 145.73 | 279 |
10 Apr 2024 | 144.33 | 145.70 | 143.60 | 144.97 | 144.97 | 1,534 |
09 Apr 2024 | 146.26 | 147.99 | 145.66 | 147.88 | 147.88 | 695 |
08 Apr 2024 | 144.76 | 147.53 | 144.76 | 146.74 | 146.74 | 1,453 |
05 Apr 2024 | 145.00 | 146.06 | 143.97 | 144.68 | 144.68 | 2,375 |
04 Apr 2024 | 147.08 | 149.80 | 146.84 | 147.36 | 147.36 | 2,648 |
03 Apr 2024 | 149.90 | 151.26 | 145.88 | 146.41 | 146.41 | 2,211 |
02 Apr 2024 | 154.29 | 155.13 | 150.91 | 151.80 | 151.80 | 8,892 |
28 Mar 2024 | 152.52 | 154.88 | 148.79 | 154.04 | 154.04 | 17,086 |
27 Mar 2024 | 140.71 | 143.50 | 140.29 | 143.16 | 143.16 | 1,705 |
26 Mar 2024 | 140.12 | 141.38 | 139.00 | 139.65 | 139.65 | 1,334 |
25 Mar 2024 | 143.82 | 143.82 | 138.56 | 138.56 | 138.56 | 1,910 |
22 Mar 2024 | 145.53 | 145.64 | 141.21 | 143.45 | 143.45 | 1,534 |
21 Mar 2024 | 147.20 | 148.09 | 145.36 | 146.67 | 146.67 | 1,722 |
20 Mar 2024 | 145.16 | 146.46 | 143.81 | 145.84 | 145.84 | 1,527 |
19 Mar 2024 | 147.23 | 147.96 | 146.20 | 146.34 | 146.34 | 428 |
18 Mar 2024 | 149.35 | 150.09 | 146.90 | 147.95 | 147.95 | 2,228 |
15 Mar 2024 | 151.17 | 152.72 | 149.83 | 150.60 | 150.60 | 1,890 |
14 Mar 2024 | 157.07 | 157.45 | 152.07 | 152.07 | 152.07 | 1,710 |
13 Mar 2024 | 152.73 | 159.33 | 152.73 | 158.53 | 158.53 | 1,452 |
12 Mar 2024 | 154.50 | 154.80 | 150.78 | 150.78 | 150.78 | 1,863 |
11 Mar 2024 | 150.08 | 155.26 | 149.78 | 154.30 | 154.30 | 2,762 |
08 Mar 2024 | 149.00 | 150.19 | 148.23 | 149.61 | 149.61 | 894 |
07 Mar 2024 | 145.40 | 148.79 | 145.00 | 148.75 | 148.75 | 1,787 |
06 Mar 2024 | 145.68 | 147.31 | 143.36 | 144.17 | 144.17 | 1,977 |
05 Mar 2024 | 146.10 | 148.25 | 146.07 | 148.02 | 148.02 | 690 |
04 Mar 2024 | 149.31 | 149.82 | 146.66 | 147.64 | 147.64 | 629 |
01 Mar 2024 | 146.36 | 149.51 | 144.24 | 149.25 | 149.25 | 1,539 |
29 Feb 2024 | 148.00 | 150.50 | 148.00 | 148.92 | 148.92 | 4,220 |
28 Feb 2024 | 146.04 | 148.30 | 145.80 | 146.80 | 146.80 | 942 |
28 Feb 2024 | 0.66 Dividend | |||||
27 Feb 2024 | 146.07 | 149.28 | 145.00 | 148.37 | 147.71 | 27,100 |
26 Feb 2024 | 148.73 | 150.67 | 145.00 | 145.94 | 145.29 | 1,075 |
23 Feb 2024 | 149.42 | 151.06 | 148.76 | 150.59 | 149.92 | 1,851 |
22 Feb 2024 | 148.23 | 150.30 | 146.84 | 148.11 | 147.45 | 3,711 |
21 Feb 2024 | 144.76 | 147.54 | 144.66 | 146.57 | 145.92 | 556 |
20 Feb 2024 | 143.93 | 145.27 | 143.05 | 143.88 | 143.24 | 4,200 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 145.32 | 147.62 | 144.78 | 147.55 | 146.90 | 1,208 |
15 Feb 2024 | 144.23 | 147.31 | 143.64 | 145.24 | 144.59 | 1,508 |
14 Feb 2024 | 143.37 | 145.23 | 142.14 | 142.53 | 141.90 | 1,871 |
13 Feb 2024 | 142.41 | 144.61 | 140.88 | 140.91 | 140.28 | 715 |
12 Feb 2024 | 144.53 | 147.34 | 144.01 | 145.77 | 145.12 | 4,831 |
09 Feb 2024 | 140.77 | 144.82 | 140.77 | 143.60 | 142.96 | 1,817 |
08 Feb 2024 | 141.64 | 142.66 | 138.07 | 141.40 | 140.77 | 1,207 |
07 Feb 2024 | 146.88 | 147.04 | 141.69 | 142.91 | 142.28 | 1,361 |
06 Feb 2024 | 148.50 | 151.18 | 145.15 | 146.60 | 145.95 | 4,153 |
05 Feb 2024 | 158.00 | 159.69 | 149.90 | 150.62 | 149.95 | 19,736 |
02 Feb 2024 | 134.10 | 134.10 | 130.17 | 132.77 | 132.18 | 2,863 |
01 Feb 2024 | 133.19 | 134.35 | 131.34 | 132.13 | 131.54 | 664 |
31 Jan 2024 | 134.20 | 134.50 | 132.68 | 133.69 | 133.10 | 2,562 |
30 Jan 2024 | 133.86 | 136.61 | 132.27 | 133.82 | 133.22 | 1,868 |
29 Jan 2024 | 130.77 | 134.82 | 130.21 | 134.82 | 134.22 | 4,877 |
26 Jan 2024 | 132.37 | 134.79 | 131.32 | 132.39 | 131.80 | 1,485 |
25 Jan 2024 | 127.50 | 129.53 | 125.83 | 128.92 | 128.35 | 1,298 |
24 Jan 2024 | 129.84 | 129.84 | 126.78 | 127.14 | 126.57 | 1,047 |
23 Jan 2024 | 127.72 | 132.73 | 127.59 | 127.99 | 127.42 | 12,933 |
22 Jan 2024 | 126.25 | 127.00 | 124.96 | 124.96 | 124.40 | 808 |
19 Jan 2024 | 128.08 | 128.08 | 124.95 | 125.97 | 125.41 | 4,268 |
18 Jan 2024 | 126.49 | 128.75 | 126.02 | 127.54 | 126.97 | 1,862 |
17 Jan 2024 | 126.02 | 126.50 | 124.35 | 124.99 | 124.43 | 1,343 |
16 Jan 2024 | 135.50 | 135.50 | 128.47 | 128.92 | 128.35 | 170,160 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 139.50 | 139.50 | 134.61 | 134.89 | 134.29 | 2,578 |
11 Jan 2024 | 135.50 | 138.52 | 133.16 | 138.23 | 137.62 | 897 |
10 Jan 2024 | 138.53 | 138.53 | 135.24 | 136.21 | 135.60 | 2,157 |
09 Jan 2024 | 137.63 | 138.92 | 137.34 | 138.73 | 138.11 | 2,645 |
08 Jan 2024 | 137.30 | 138.79 | 135.98 | 138.59 | 137.98 | 455 |
05 Jan 2024 | 136.57 | 139.42 | 136.56 | 137.14 | 136.53 | 863 |
04 Jan 2024 | 138.43 | 139.12 | 137.32 | 138.50 | 137.88 | 1,882 |
03 Jan 2024 | 143.00 | 143.45 | 137.75 | 139.28 | 138.66 | 7,627 |
02 Jan 2024 | 144.34 | 145.44 | 142.45 | 145.44 | 144.80 | 3,170 |
29 Dec 2023 | 148.00 | 148.00 | 146.00 | 146.76 | 146.11 | 3,437 |
28 Dec 2023 | 147.50 | 147.64 | 146.34 | 147.02 | 146.37 | 507 |
27 Dec 2023 | 145.15 | 146.07 | 145.15 | 145.33 | 144.69 | 257 |
22 Dec 2023 | 144.02 | 146.77 | 143.05 | 143.49 | 142.85 | 823 |
21 Dec 2023 | 146.47 | 146.78 | 143.55 | 144.58 | 143.94 | 1,190 |
20 Dec 2023 | 149.24 | 149.46 | 146.35 | 146.80 | 146.15 | 4,189 |
19 Dec 2023 | 144.78 | 150.90 | 144.01 | 149.41 | 148.75 | 17,112 |
18 Dec 2023 | 143.89 | 144.97 | 143.00 | 143.04 | 142.40 | 8,956 |
15 Dec 2023 | 146.14 | 147.03 | 142.44 | 143.25 | 142.61 | 1,995 |
14 Dec 2023 | 143.03 | 148.00 | 143.03 | 146.06 | 145.41 | 38,902 |
13 Dec 2023 | 136.42 | 138.56 | 135.96 | 138.36 | 137.74 | 1,261 |
12 Dec 2023 | 134.90 | 135.76 | 132.00 | 135.35 | 134.74 | 10,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |