Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 148.50 | 148.92 | 147.24 | 148.90 | 148.90 | 1,045 |
17 Apr 2024 | 149.69 | 149.69 | 146.12 | 147.41 | 147.41 | 1,099 |
16 Apr 2024 | 147.34 | 147.82 | 143.86 | 147.45 | 147.45 | 1,176 |
15 Apr 2024 | 152.36 | 153.93 | 150.35 | 150.88 | 150.88 | 1,308 |
12 Apr 2024 | 151.91 | 151.91 | 150.09 | 150.51 | 150.51 | 1,207 |
12 Apr 2024 | 1.55 Dividend | |||||
11 Apr 2024 | 154.63 | 154.90 | 151.88 | 154.89 | 153.34 | 446 |
10 Apr 2024 | 156.07 | 158.18 | 154.40 | 155.63 | 154.07 | 890 |
09 Apr 2024 | 161.14 | 161.87 | 159.45 | 160.88 | 159.27 | 83,286 |
08 Apr 2024 | 158.19 | 161.11 | 157.92 | 161.11 | 159.50 | 281 |
05 Apr 2024 | 156.33 | 157.53 | 155.91 | 156.98 | 155.41 | 1,086 |
04 Apr 2024 | 158.92 | 159.16 | 157.98 | 157.98 | 156.39 | 1,602 |
03 Apr 2024 | 157.51 | 159.40 | 156.62 | 156.62 | 155.05 | 214,829 |
02 Apr 2024 | 158.46 | 159.37 | 158.11 | 158.41 | 156.82 | 225,657 |
28 Mar 2024 | 159.98 | 162.00 | 159.79 | 162.00 | 160.38 | 652 |
27 Mar 2024 | 156.83 | 157.89 | 155.55 | 157.89 | 156.31 | 599 |
26 Mar 2024 | 155.04 | 155.81 | 154.92 | 155.38 | 153.83 | 149,903 |
25 Mar 2024 | 155.50 | 156.97 | 154.69 | 154.78 | 153.23 | 918 |
22 Mar 2024 | 158.20 | 159.00 | 156.00 | 156.27 | 154.71 | 500 |
21 Mar 2024 | 154.54 | 157.46 | 154.54 | 156.63 | 155.06 | 1,651 |
20 Mar 2024 | 150.15 | 152.80 | 149.42 | 152.80 | 151.27 | 1,630 |
19 Mar 2024 | 150.16 | 150.90 | 149.35 | 149.96 | 148.46 | 590 |
18 Mar 2024 | 147.94 | 149.74 | 146.95 | 149.61 | 148.11 | 1,057 |
15 Mar 2024 | 147.88 | 150.02 | 147.88 | 149.07 | 147.58 | 1,542 |
14 Mar 2024 | 152.84 | 152.84 | 147.64 | 147.64 | 146.16 | 2,154 |
13 Mar 2024 | 151.89 | 153.19 | 151.57 | 152.43 | 150.90 | 104 |
12 Mar 2024 | 153.55 | 153.55 | 151.47 | 151.58 | 150.06 | 195 |
11 Mar 2024 | 149.76 | 152.61 | 148.99 | 152.32 | 150.80 | 1,989 |
08 Mar 2024 | 151.55 | 151.70 | 150.95 | 151.24 | 149.73 | 192 |
07 Mar 2024 | 151.86 | 152.88 | 149.95 | 150.54 | 149.04 | 1,002 |
06 Mar 2024 | 148.85 | 151.71 | 147.01 | 149.75 | 148.25 | 733 |
05 Mar 2024 | 153.74 | 157.17 | 153.04 | 156.83 | 155.26 | 1,889 |
04 Mar 2024 | 151.40 | 155.75 | 150.67 | 154.05 | 152.51 | 1,361 |
01 Mar 2024 | 146.88 | 147.85 | 145.26 | 147.00 | 145.53 | 701 |
29 Feb 2024 | 148.25 | 148.68 | 146.90 | 147.11 | 145.64 | 543 |
28 Feb 2024 | 146.31 | 147.56 | 145.20 | 146.39 | 144.93 | 217 |
27 Feb 2024 | 145.89 | 146.79 | 144.97 | 145.90 | 144.44 | 1,490 |
26 Feb 2024 | 146.04 | 146.85 | 145.30 | 145.41 | 143.95 | 352 |
23 Feb 2024 | 145.26 | 147.41 | 144.90 | 147.41 | 145.94 | 833 |
22 Feb 2024 | 145.67 | 146.75 | 145.35 | 145.54 | 144.08 | 348 |
21 Feb 2024 | 141.72 | 145.10 | 139.75 | 144.91 | 143.46 | 353 |
20 Feb 2024 | 148.42 | 148.42 | 147.03 | 147.40 | 145.92 | 2,395 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 149.63 | 149.63 | 148.28 | 148.69 | 147.20 | 84 |
15 Feb 2024 | 147.54 | 150.00 | 147.41 | 148.42 | 146.93 | 238 |
14 Feb 2024 | 146.76 | 147.27 | 146.32 | 146.93 | 145.46 | 642 |
13 Feb 2024 | 146.61 | 147.12 | 143.93 | 143.93 | 142.49 | 48 |
12 Feb 2024 | 147.78 | 150.05 | 147.42 | 150.05 | 148.55 | 92 |
09 Feb 2024 | 147.72 | 148.29 | 146.88 | 148.16 | 146.68 | 964 |
08 Feb 2024 | 146.66 | 147.78 | 146.04 | 146.49 | 145.02 | 660 |
07 Feb 2024 | 149.52 | 149.52 | 146.52 | 147.81 | 146.34 | 200 |
06 Feb 2024 | 145.80 | 147.65 | 145.67 | 146.67 | 145.20 | 206 |
05 Feb 2024 | 146.37 | 147.81 | 145.60 | 145.65 | 144.19 | 2,017 |
02 Feb 2024 | 144.59 | 145.61 | 143.51 | 145.53 | 144.07 | 374 |
01 Feb 2024 | 151.43 | 151.55 | 146.12 | 146.76 | 145.30 | 319 |
31 Jan 2024 | 154.09 | 155.26 | 152.22 | 153.64 | 152.10 | 545 |
30 Jan 2024 | 153.57 | 154.33 | 153.35 | 154.10 | 152.56 | 1,023 |
29 Jan 2024 | 151.81 | 152.42 | 150.97 | 152.33 | 150.81 | 14 |
26 Jan 2024 | 152.09 | 152.24 | 150.66 | 151.35 | 149.84 | 420 |
25 Jan 2024 | 151.74 | 152.00 | 149.25 | 150.26 | 148.76 | 316 |
24 Jan 2024 | 152.01 | 152.01 | 150.11 | 151.07 | 149.56 | 326 |
23 Jan 2024 | 149.43 | 150.29 | 148.24 | 149.32 | 147.83 | 197,619 |
22 Jan 2024 | 152.46 | 152.46 | 149.69 | 150.16 | 148.66 | 443 |
19 Jan 2024 | 146.29 | 150.27 | 146.20 | 150.27 | 148.76 | 225,862 |
18 Jan 2024 | 149.16 | 149.52 | 145.26 | 146.35 | 144.89 | 906 |
17 Jan 2024 | 148.60 | 152.27 | 146.33 | 148.10 | 146.61 | 310 |
16 Jan 2024 | 148.50 | 149.76 | 143.99 | 148.97 | 147.48 | 2,485 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 151.54 | 152.54 | 148.22 | 149.36 | 147.87 | 572 |
12 Jan 2024 | 1.55 Dividend | |||||
11 Jan 2024 | 152.56 | 154.31 | 150.16 | 152.29 | 149.23 | 233 |
10 Jan 2024 | 153.54 | 154.40 | 153.43 | 153.95 | 150.86 | 300 |
09 Jan 2024 | 155.63 | 155.71 | 154.76 | 155.25 | 152.13 | 447 |
08 Jan 2024 | 155.52 | 155.81 | 155.04 | 155.74 | 152.61 | 328 |
05 Jan 2024 | 155.46 | 156.39 | 155.46 | 156.39 | 153.25 | 200 |
04 Jan 2024 | 151.66 | 153.79 | 151.66 | 153.79 | 150.70 | 75,069 |
03 Jan 2024 | 156.50 | 156.50 | 152.97 | 153.30 | 150.22 | 195,082 |
02 Jan 2024 | 153.67 | 157.20 | 153.14 | 157.02 | 153.86 | 809 |
29 Dec 2023 | 155.80 | 155.80 | 154.88 | 155.14 | 152.02 | 4 |
28 Dec 2023 | 155.45 | 156.16 | 155.38 | 155.89 | 152.76 | 53 |
27 Dec 2023 | 153.50 | 154.40 | 153.50 | 154.40 | 151.30 | 226 |
22 Dec 2023 | 151.79 | 152.94 | 151.79 | 152.58 | 149.52 | 387 |
21 Dec 2023 | 150.68 | 152.63 | 150.55 | 151.33 | 148.29 | 192 |
20 Dec 2023 | 154.99 | 155.17 | 153.86 | 153.86 | 150.77 | 459 |
19 Dec 2023 | 151.45 | 154.10 | 151.02 | 154.10 | 151.01 | 521 |
18 Dec 2023 | 152.90 | 152.90 | 150.50 | 150.50 | 147.48 | 338 |
15 Dec 2023 | 153.83 | 153.95 | 152.48 | 153.07 | 150.00 | 466 |
14 Dec 2023 | 146.32 | 153.56 | 146.32 | 151.59 | 148.55 | 188,937 |
13 Dec 2023 | 140.85 | 141.31 | 140.62 | 140.98 | 138.15 | 433 |
12 Dec 2023 | 140.27 | 141.70 | 140.10 | 140.46 | 137.64 | 145 |
11 Dec 2023 | 140.73 | 141.70 | 140.41 | 141.04 | 138.21 | 125 |
08 Dec 2023 | 140.27 | 141.28 | 139.63 | 140.22 | 137.40 | 374 |
07 Dec 2023 | 139.36 | 140.73 | 139.36 | 140.57 | 137.75 | 386 |
06 Dec 2023 | 140.56 | 141.96 | 139.99 | 140.40 | 137.58 | 96 |
05 Dec 2023 | 139.55 | 140.32 | 138.60 | 139.77 | 136.96 | 565 |
04 Dec 2023 | 137.48 | 140.02 | 136.99 | 140.02 | 137.21 | 1,140 |
01 Dec 2023 | 134.25 | 138.63 | 133.74 | 138.56 | 135.78 | 725 |
30 Nov 2023 | 132.58 | 134.54 | 132.21 | 134.54 | 131.84 | 876 |
29 Nov 2023 | 130.94 | 133.08 | 130.40 | 133.08 | 130.41 | 125 |
28 Nov 2023 | 128.17 | 129.30 | 127.88 | 129.30 | 126.70 | 1,807 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |