Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 125.64 | 126.24 | 125.62 | 126.24 | 126.24 | 83 |
18 Apr 2024 | 124.35 | 126.10 | 124.35 | 124.72 | 124.72 | 418 |
17 Apr 2024 | 124.48 | 126.49 | 123.85 | 126.49 | 126.49 | 273 |
16 Apr 2024 | 126.45 | 126.45 | 124.36 | 124.85 | 124.85 | 117 |
15 Apr 2024 | 129.34 | 129.39 | 126.70 | 126.70 | 126.70 | 2,864 |
12 Apr 2024 | 129.32 | 129.93 | 127.92 | 127.92 | 127.92 | 87 |
12 Apr 2024 | 1.47 Dividend | |||||
11 Apr 2024 | 133.38 | 133.98 | 131.43 | 131.94 | 130.47 | 53 |
10 Apr 2024 | 133.88 | 133.88 | 131.33 | 131.80 | 130.33 | 132 |
09 Apr 2024 | 135.09 | 136.17 | 133.01 | 135.35 | 133.84 | 503 |
08 Apr 2024 | 129.91 | 133.31 | 128.52 | 132.82 | 131.34 | 72 |
05 Apr 2024 | 126.75 | 127.52 | 125.69 | 127.07 | 125.65 | 206 |
04 Apr 2024 | 129.67 | 130.13 | 128.40 | 128.40 | 126.96 | 435 |
03 Apr 2024 | 127.23 | 127.23 | 126.83 | 127.04 | 125.62 | 38 |
02 Apr 2024 | 128.47 | 128.47 | 126.75 | 127.37 | 125.95 | 119 |
28 Mar 2024 | 132.05 | 132.35 | 131.17 | 131.99 | 130.52 | 317 |
27 Mar 2024 | 130.85 | 131.95 | 130.05 | 130.29 | 128.84 | 112 |
26 Mar 2024 | 130.27 | 130.27 | 129.02 | 129.46 | 128.02 | 114 |
25 Mar 2024 | 131.61 | 131.61 | 130.00 | 130.20 | 128.75 | 342 |
22 Mar 2024 | 133.57 | 133.57 | 131.01 | 131.24 | 129.78 | 55 |
21 Mar 2024 | 132.41 | 133.97 | 131.88 | 131.92 | 130.45 | 169 |
20 Mar 2024 | 130.71 | 131.13 | 129.49 | 130.97 | 129.51 | 96 |
19 Mar 2024 | 129.86 | 130.75 | 129.12 | 129.91 | 128.46 | 80 |
18 Mar 2024 | 131.02 | 131.28 | 129.75 | 129.96 | 128.52 | 595 |
15 Mar 2024 | 130.30 | 130.82 | 129.16 | 129.26 | 127.82 | 95 |
14 Mar 2024 | 131.11 | 131.11 | 129.82 | 129.87 | 128.43 | 392 |
13 Mar 2024 | 133.69 | 133.69 | 131.58 | 132.19 | 130.72 | 53 |
12 Mar 2024 | 134.30 | 134.69 | 131.21 | 131.21 | 129.75 | 33 |
11 Mar 2024 | 135.30 | 135.97 | 134.84 | 135.30 | 133.79 | 26 |
08 Mar 2024 | 132.88 | 134.49 | 132.88 | 134.36 | 132.86 | 172 |
07 Mar 2024 | 130.90 | 131.68 | 129.98 | 131.68 | 130.22 | 164 |
06 Mar 2024 | 129.90 | 130.70 | 129.33 | 129.71 | 128.26 | 418 |
05 Mar 2024 | 127.33 | 129.93 | 127.33 | 129.14 | 127.70 | 21 |
04 Mar 2024 | 127.31 | 128.16 | 125.10 | 128.16 | 126.73 | 79 |
01 Mar 2024 | 124.96 | 127.13 | 124.38 | 126.76 | 125.35 | 88 |
29 Feb 2024 | 126.73 | 126.73 | 125.56 | 126.31 | 124.90 | 13 |
28 Feb 2024 | 123.69 | 125.97 | 123.23 | 125.97 | 124.57 | 39 |
27 Feb 2024 | 124.94 | 125.99 | 124.29 | 125.31 | 123.91 | 101 |
26 Feb 2024 | 126.11 | 126.14 | 123.36 | 123.50 | 122.12 | 148 |
23 Feb 2024 | 126.21 | 127.14 | 126.21 | 126.76 | 125.35 | 167 |
22 Feb 2024 | 127.54 | 127.86 | 126.83 | 127.18 | 125.76 | 71 |
21 Feb 2024 | 127.18 | 127.76 | 126.71 | 127.50 | 126.08 | 38 |
20 Feb 2024 | 129.00 | 129.18 | 127.46 | 127.46 | 126.04 | 733 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 129.51 | 129.70 | 128.47 | 129.66 | 128.21 | 24 |
15 Feb 2024 | 126.75 | 128.57 | 126.03 | 128.32 | 126.89 | 351 |
14 Feb 2024 | 123.96 | 125.02 | 123.37 | 124.84 | 123.45 | 1,655 |
13 Feb 2024 | 123.19 | 123.42 | 121.87 | 122.66 | 121.29 | 118 |
12 Feb 2024 | 124.77 | 126.24 | 124.55 | 125.92 | 124.51 | 172 |
09 Feb 2024 | 125.11 | 125.11 | 123.38 | 124.19 | 122.81 | 72 |
08 Feb 2024 | 128.75 | 128.75 | 122.60 | 124.73 | 123.34 | 371 |
07 Feb 2024 | 125.59 | 125.72 | 123.82 | 124.55 | 123.16 | 105 |
06 Feb 2024 | 124.53 | 125.88 | 124.38 | 125.43 | 124.03 | 268 |
05 Feb 2024 | 126.99 | 126.99 | 125.44 | 125.95 | 124.55 | 211 |
02 Feb 2024 | 127.13 | 127.53 | 126.13 | 127.53 | 126.11 | 331 |
01 Feb 2024 | 125.72 | 126.25 | 125.09 | 125.14 | 123.74 | 376 |
31 Jan 2024 | 130.03 | 131.22 | 128.07 | 128.07 | 126.65 | 271 |
30 Jan 2024 | 130.77 | 130.77 | 129.45 | 130.48 | 129.03 | 282 |
29 Jan 2024 | 130.99 | 131.60 | 130.49 | 130.81 | 129.35 | 105 |
26 Jan 2024 | 132.03 | 132.39 | 130.03 | 130.42 | 128.97 | 43 |
25 Jan 2024 | 134.70 | 135.30 | 132.40 | 132.40 | 130.92 | 337 |
24 Jan 2024 | 136.11 | 136.70 | 134.48 | 134.48 | 132.98 | 144 |
23 Jan 2024 | 136.90 | 136.90 | 134.93 | 135.22 | 133.71 | 90 |
22 Jan 2024 | 136.61 | 137.30 | 136.09 | 136.44 | 134.92 | 72 |
19 Jan 2024 | 132.32 | 135.30 | 132.32 | 135.30 | 133.79 | 135 |
18 Jan 2024 | 133.50 | 133.50 | 131.92 | 131.92 | 130.45 | 5 |
17 Jan 2024 | 134.49 | 134.89 | 131.29 | 131.29 | 129.83 | 648 |
16 Jan 2024 | 134.21 | 136.20 | 133.71 | 135.15 | 133.64 | 861 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 134.65 | 135.85 | 133.94 | 134.71 | 133.21 | 98 |
11 Jan 2024 | 130.41 | 133.62 | 129.18 | 133.62 | 132.13 | 296 |
11 Jan 2024 | 1.47 Dividend | |||||
10 Jan 2024 | 133.09 | 133.10 | 132.23 | 132.97 | 130.03 | 318 |
09 Jan 2024 | 133.03 | 133.17 | 131.83 | 133.17 | 130.23 | 178 |
08 Jan 2024 | 132.71 | 133.38 | 132.71 | 133.01 | 130.07 | 95 |
05 Jan 2024 | 131.06 | 132.84 | 131.06 | 131.30 | 128.41 | 54 |
04 Jan 2024 | 131.60 | 133.65 | 131.60 | 132.53 | 129.60 | 107 |
03 Jan 2024 | 134.07 | 134.73 | 132.66 | 133.30 | 130.36 | 288 |
02 Jan 2024 | 133.09 | 136.07 | 133.09 | 136.00 | 133.00 | 154 |
29 Dec 2023 | 135.77 | 136.55 | 134.79 | 135.28 | 132.29 | 38 |
28 Dec 2023 | 134.51 | 135.37 | 133.93 | 135.26 | 132.27 | 85 |
27 Dec 2023 | 134.31 | 134.31 | 134.31 | 134.31 | 131.34 | 23 |
22 Dec 2023 | 133.19 | 134.10 | 133.19 | 133.30 | 130.36 | 13 |
21 Dec 2023 | 132.86 | 133.37 | 131.39 | 131.39 | 128.49 | 118 |
20 Dec 2023 | 135.16 | 135.18 | 133.21 | 134.61 | 131.64 | 24 |
19 Dec 2023 | 135.71 | 136.52 | 134.19 | 134.76 | 131.78 | 200 |
18 Dec 2023 | 135.21 | 135.64 | 134.29 | 135.23 | 132.25 | 98 |
15 Dec 2023 | 137.51 | 137.56 | 133.74 | 133.74 | 130.79 | 1,294 |
14 Dec 2023 | 136.21 | 139.76 | 136.21 | 138.09 | 135.04 | 737 |
13 Dec 2023 | 128.76 | 130.21 | 128.51 | 130.04 | 127.16 | 245 |
12 Dec 2023 | 125.32 | 127.48 | 125.32 | 127.46 | 124.65 | 84 |
11 Dec 2023 | 126.95 | 127.42 | 125.35 | 126.15 | 123.37 | 128 |
08 Dec 2023 | 127.00 | 127.81 | 126.57 | 126.93 | 124.13 | 424 |
07 Dec 2023 | 127.35 | 127.61 | 126.73 | 127.47 | 124.66 | 82 |
06 Dec 2023 | 127.53 | 128.26 | 127.02 | 127.97 | 125.15 | 50 |
05 Dec 2023 | 127.19 | 127.19 | 125.09 | 126.03 | 123.25 | 181 |
04 Dec 2023 | 126.92 | 126.92 | 125.51 | 126.27 | 123.48 | 120 |
01 Dec 2023 | 125.15 | 128.01 | 124.53 | 127.11 | 124.30 | 177 |
30 Nov 2023 | 123.96 | 124.34 | 123.21 | 124.33 | 121.59 | 43 |
29 Nov 2023 | 125.46 | 126.16 | 124.47 | 124.47 | 121.72 | 97 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |