Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 126.70 | 129.63 | 126.70 | 126.70 | 126.70 | 47 |
02 May 2024 | 123.68 | 127.75 | 123.68 | 127.52 | 127.52 | 109 |
01 May 2024 | 124.49 | 126.31 | 124.49 | 124.67 | 124.67 | 213 |
30 Apr 2024 | 132.07 | 136.50 | 126.02 | 126.28 | 126.28 | 1,152 |
29 Apr 2024 | 137.94 | 138.47 | 136.77 | 137.85 | 137.85 | 206 |
26 Apr 2024 | 133.72 | 135.58 | 132.75 | 135.58 | 135.58 | 7 |
25 Apr 2024 | 133.27 | 133.27 | 132.23 | 133.14 | 133.14 | 4 |
24 Apr 2024 | 133.12 | 135.12 | 133.12 | 135.12 | 135.12 | 6 |
23 Apr 2024 | 133.75 | 134.55 | 133.75 | 134.33 | 134.33 | 3 |
22 Apr 2024 | 134.55 | 134.68 | 132.78 | 134.53 | 134.53 | 48 |
19 Apr 2024 | 131.98 | 132.70 | 131.70 | 132.70 | 132.70 | 3 |
18 Apr 2024 | 130.61 | 131.57 | 130.61 | 131.44 | 131.44 | 8 |
17 Apr 2024 | 132.78 | 132.78 | 131.45 | 131.79 | 131.79 | 12 |
16 Apr 2024 | 131.35 | 132.98 | 131.08 | 132.83 | 132.83 | 26 |
15 Apr 2024 | 134.14 | 135.24 | 133.14 | 133.14 | 133.14 | 25 |
12 Apr 2024 | 135.50 | 135.50 | 134.44 | 134.44 | 134.44 | 4 |
11 Apr 2024 | 136.82 | 137.67 | 136.19 | 137.38 | 137.38 | 5 |
10 Apr 2024 | 141.36 | 141.36 | 137.21 | 137.21 | 137.21 | 16 |
09 Apr 2024 | 142.85 | 142.85 | 141.66 | 142.63 | 142.63 | 27 |
08 Apr 2024 | 142.80 | 142.95 | 141.17 | 142.37 | 142.37 | 34 |
05 Apr 2024 | 140.94 | 141.29 | 139.13 | 139.76 | 139.76 | 21 |
04 Apr 2024 | 143.99 | 144.91 | 143.07 | 143.90 | 143.90 | 34 |
03 Apr 2024 | 143.73 | 144.80 | 143.73 | 144.80 | 144.80 | 17 |
02 Apr 2024 | 142.87 | 143.39 | 142.87 | 143.39 | 143.39 | 20 |
28 Mar 2024 | 145.51 | 147.50 | 144.85 | 145.17 | 145.17 | 145 |
27 Mar 2024 | 143.28 | 144.82 | 141.73 | 144.66 | 144.66 | 36 |
26 Mar 2024 | 142.12 | 143.48 | 140.12 | 142.62 | 142.62 | 20 |
25 Mar 2024 | 145.95 | 146.82 | 144.12 | 144.64 | 144.64 | 36 |
22 Mar 2024 | 145.59 | 146.26 | 144.82 | 145.77 | 145.77 | 192 |
21 Mar 2024 | 144.93 | 146.09 | 143.59 | 145.74 | 145.74 | 134 |
20 Mar 2024 | 141.96 | 143.48 | 140.87 | 143.48 | 143.48 | 38 |
19 Mar 2024 | 141.64 | 141.89 | 140.01 | 140.94 | 140.94 | 85 |
18 Mar 2024 | 140.51 | 141.56 | 139.87 | 140.84 | 140.84 | 80 |
15 Mar 2024 | 141.01 | 141.29 | 139.97 | 140.87 | 140.87 | 267 |
14 Mar 2024 | 142.59 | 143.50 | 139.79 | 139.79 | 139.79 | 27 |
13 Mar 2024 | 142.99 | 143.54 | 140.70 | 143.13 | 143.13 | 7 |
12 Mar 2024 | 141.80 | 142.67 | 140.71 | 141.56 | 141.56 | 8 |
11 Mar 2024 | 139.58 | 141.98 | 139.58 | 141.92 | 141.92 | 10 |
08 Mar 2024 | 143.04 | 144.07 | 141.75 | 142.72 | 142.72 | 14 |
07 Mar 2024 | 138.51 | 142.32 | 138.51 | 142.32 | 142.32 | 111 |
07 Mar 2024 | 0.77 Dividend | |||||
06 Mar 2024 | 140.53 | 140.53 | 139.07 | 139.62 | 138.85 | 16 |
05 Mar 2024 | 138.87 | 140.91 | 137.96 | 140.85 | 140.07 | 125 |
04 Mar 2024 | 136.81 | 138.18 | 135.67 | 138.18 | 137.42 | 12 |
01 Mar 2024 | 136.96 | 137.49 | 136.29 | 136.48 | 135.73 | 34 |
29 Feb 2024 | 137.53 | 138.36 | 135.19 | 136.50 | 135.75 | 14 |
28 Feb 2024 | 135.43 | 136.63 | 134.35 | 136.63 | 135.88 | 27 |
27 Feb 2024 | 135.94 | 136.39 | 135.07 | 135.86 | 135.11 | 112 |
26 Feb 2024 | 134.95 | 135.76 | 134.13 | 134.14 | 133.40 | 25 |
23 Feb 2024 | 135.52 | 136.15 | 135.04 | 136.00 | 135.25 | 61 |
22 Feb 2024 | 136.39 | 137.54 | 135.92 | 136.31 | 135.56 | 138 |
21 Feb 2024 | 135.04 | 136.05 | 134.56 | 135.10 | 134.35 | 116 |
20 Feb 2024 | 135.84 | 136.36 | 134.90 | 135.58 | 134.83 | 443 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 134.66 | 137.74 | 134.66 | 137.17 | 136.41 | 82 |
15 Feb 2024 | 136.82 | 137.81 | 135.95 | 136.99 | 136.23 | 23 |
14 Feb 2024 | 134.86 | 135.29 | 133.57 | 134.68 | 133.94 | 4 |
13 Feb 2024 | 135.07 | 135.13 | 132.50 | 132.55 | 131.82 | 1,368 |
12 Feb 2024 | 134.60 | 138.00 | 134.50 | 138.00 | 137.24 | 775 |
09 Feb 2024 | 132.33 | 135.05 | 132.33 | 135.05 | 134.31 | 5 |
08 Feb 2024 | 132.63 | 132.86 | 130.38 | 132.86 | 132.13 | 13 |
07 Feb 2024 | 136.62 | 136.62 | 132.65 | 132.89 | 132.16 | 16 |
06 Feb 2024 | 127.26 | 135.77 | 127.26 | 135.02 | 134.28 | 10 |
05 Feb 2024 | 135.06 | 135.06 | 133.80 | 134.51 | 133.77 | 3 |
02 Feb 2024 | 136.66 | 136.66 | 133.99 | 134.68 | 133.94 | 25 |
01 Feb 2024 | 133.93 | 135.22 | 133.83 | 133.83 | 133.09 | 4 |
31 Jan 2024 | 134.99 | 135.87 | 133.79 | 135.35 | 134.60 | 1 |
30 Jan 2024 | 134.07 | 136.01 | 134.07 | 134.91 | 134.17 | 539 |
29 Jan 2024 | 132.40 | 136.95 | 132.40 | 133.20 | 132.47 | 1 |
26 Jan 2024 | 132.58 | 134.63 | 131.14 | 131.14 | 130.42 | 17,774 |
25 Jan 2024 | 130.19 | 131.92 | 130.19 | 130.94 | 130.22 | 23 |
24 Jan 2024 | 132.76 | 132.76 | 130.22 | 130.61 | 129.89 | 25 |
23 Jan 2024 | 131.70 | 132.52 | 130.70 | 130.77 | 130.05 | 7 |
22 Jan 2024 | 132.16 | 133.36 | 129.92 | 129.92 | 129.20 | 11 |
19 Jan 2024 | 130.00 | 131.25 | 130.00 | 131.25 | 130.53 | 10 |
18 Jan 2024 | 133.30 | 133.30 | 129.42 | 129.42 | 128.71 | 37 |
17 Jan 2024 | 130.27 | 131.52 | 130.27 | 130.86 | 130.14 | 249 |
16 Jan 2024 | 129.74 | 132.76 | 129.74 | 132.49 | 131.76 | 40 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 133.96 | 136.32 | 131.36 | 131.65 | 130.92 | 44 |
11 Jan 2024 | 133.92 | 135.85 | 133.34 | 133.76 | 133.02 | 19 |
10 Jan 2024 | 135.46 | 135.72 | 133.63 | 133.69 | 132.95 | 126 |
09 Jan 2024 | 137.26 | 137.26 | 135.26 | 135.26 | 134.51 | 49 |
08 Jan 2024 | 135.63 | 136.09 | 135.63 | 136.09 | 135.34 | 7 |
05 Jan 2024 | 136.46 | 136.46 | 135.83 | 135.83 | 135.08 | 16 |
04 Jan 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 132.74 | 32 |
03 Jan 2024 | 139.73 | 139.73 | 134.38 | 135.00 | 134.26 | 83 |
02 Jan 2024 | 140.99 | 142.82 | 139.95 | 142.39 | 141.60 | 125 |
29 Dec 2023 | 142.86 | 142.86 | 141.05 | 141.27 | 140.49 | 6 |
28 Dec 2023 | 142.14 | 142.30 | 141.00 | 141.73 | 140.95 | 6 |
27 Dec 2023 | 141.79 | 141.99 | 141.34 | 141.34 | 140.56 | 36 |
22 Dec 2023 | 140.77 | 142.10 | 140.77 | 142.10 | 141.32 | 17,806 |
21 Dec 2023 | 139.92 | 140.32 | 139.16 | 139.49 | 138.72 | 15 |
20 Dec 2023 | 141.05 | 141.54 | 140.02 | 140.95 | 140.17 | 116 |
19 Dec 2023 | 139.57 | 140.64 | 138.65 | 140.48 | 139.71 | 139 |
18 Dec 2023 | 137.45 | 139.58 | 137.04 | 138.44 | 137.68 | 102 |
15 Dec 2023 | 139.57 | 139.57 | 137.18 | 137.18 | 136.42 | 9 |
14 Dec 2023 | 135.61 | 138.78 | 133.05 | 138.50 | 137.74 | 34 |
13 Dec 2023 | 131.84 | 132.87 | 128.57 | 128.57 | 127.86 | 79 |
12 Dec 2023 | 132.50 | 134.71 | 132.50 | 133.73 | 132.99 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |