Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 129.93 | 130.92 | 129.68 | 130.92 | 130.92 | 28 |
30 Apr 2024 | 130.54 | 130.54 | 129.68 | 129.68 | 129.68 | 18 |
29 Apr 2024 | 130.99 | 131.27 | 130.16 | 130.84 | 130.84 | 54,949 |
26 Apr 2024 | 128.94 | 130.83 | 128.94 | 130.76 | 130.76 | 293 |
25 Apr 2024 | 129.84 | 130.49 | 128.41 | 129.07 | 129.07 | 317 |
24 Apr 2024 | 130.20 | 130.92 | 130.20 | 130.53 | 130.53 | 7,543 |
23 Apr 2024 | 130.68 | 131.57 | 129.61 | 130.26 | 130.26 | 545 |
22 Apr 2024 | 130.49 | 131.42 | 129.32 | 130.83 | 130.83 | 32 |
19 Apr 2024 | 132.88 | 133.71 | 129.47 | 130.99 | 130.99 | 616 |
18 Apr 2024 | 135.66 | 136.42 | 134.34 | 134.34 | 134.34 | 409 |
17 Apr 2024 | 134.90 | 135.37 | 134.05 | 135.37 | 135.37 | 508 |
16 Apr 2024 | 134.46 | 134.74 | 133.80 | 134.19 | 134.19 | 199 |
15 Apr 2024 | 136.05 | 136.61 | 134.63 | 134.63 | 134.63 | 338 |
12 Apr 2024 | 136.46 | 136.46 | 134.20 | 134.20 | 134.20 | 794 |
11 Apr 2024 | 138.55 | 138.68 | 137.38 | 137.65 | 137.65 | 610 |
10 Apr 2024 | 139.59 | 139.59 | 137.88 | 138.39 | 138.39 | 327 |
09 Apr 2024 | 140.49 | 141.66 | 139.59 | 141.10 | 141.10 | 55,265 |
08 Apr 2024 | 139.71 | 141.25 | 138.64 | 140.38 | 140.38 | 43 |
05 Apr 2024 | 139.76 | 140.22 | 138.41 | 138.41 | 138.41 | 1,315 |
04 Apr 2024 | 142.36 | 143.63 | 142.11 | 143.54 | 143.54 | 2,159 |
03 Apr 2024 | 141.75 | 142.70 | 141.75 | 141.79 | 141.79 | 174 |
02 Apr 2024 | 143.10 | 143.10 | 140.73 | 140.73 | 140.73 | 434 |
28 Mar 2024 | 145.00 | 145.30 | 144.58 | 145.28 | 145.28 | 551 |
27 Mar 2024 | 143.02 | 143.75 | 142.93 | 143.56 | 143.56 | 311 |
26 Mar 2024 | 141.55 | 142.40 | 141.52 | 141.99 | 141.99 | 610 |
25 Mar 2024 | 142.25 | 142.90 | 140.97 | 141.80 | 141.80 | 946 |
22 Mar 2024 | 143.65 | 143.65 | 142.23 | 142.77 | 142.77 | 236 |
21 Mar 2024 | 142.99 | 143.54 | 142.05 | 143.08 | 143.08 | 1,407 |
20 Mar 2024 | 142.19 | 142.24 | 141.19 | 142.24 | 142.24 | 1,314 |
19 Mar 2024 | 139.26 | 141.13 | 139.26 | 141.04 | 141.04 | 301 |
18 Mar 2024 | 135.50 | 139.76 | 135.50 | 139.50 | 139.50 | 980 |
15 Mar 2024 | 136.80 | 139.77 | 136.80 | 138.76 | 138.76 | 1,134 |
14 Mar 2024 | 141.25 | 141.83 | 139.59 | 139.59 | 139.59 | 1,279 |
13 Mar 2024 | 141.60 | 142.96 | 141.20 | 141.98 | 141.98 | 497 |
12 Mar 2024 | 142.68 | 142.91 | 141.57 | 141.57 | 141.57 | 24 |
11 Mar 2024 | 141.23 | 142.55 | 139.98 | 142.55 | 142.55 | 3,372 |
08 Mar 2024 | 141.70 | 142.08 | 141.32 | 141.84 | 141.84 | 158 |
07 Mar 2024 | 139.49 | 141.22 | 139.26 | 140.83 | 140.83 | 623 |
06 Mar 2024 | 139.88 | 141.00 | 139.45 | 139.69 | 139.69 | 524 |
05 Mar 2024 | 138.96 | 140.82 | 138.85 | 139.50 | 139.50 | 819 |
04 Mar 2024 | 139.10 | 139.84 | 138.72 | 139.84 | 139.84 | 448 |
01 Mar 2024 | 141.52 | 142.00 | 140.19 | 140.25 | 140.25 | 406 |
29 Feb 2024 | 140.91 | 141.84 | 140.91 | 141.58 | 141.58 | 172 |
28 Feb 2024 | 140.55 | 141.75 | 139.70 | 141.66 | 141.66 | 366 |
27 Feb 2024 | 142.48 | 144.58 | 140.63 | 141.00 | 141.00 | 1,213 |
26 Feb 2024 | 140.29 | 143.22 | 139.95 | 141.84 | 141.84 | 563 |
23 Feb 2024 | 143.63 | 144.32 | 143.63 | 144.32 | 144.32 | 2,874 |
22 Feb 2024 | 143.09 | 143.36 | 143.09 | 143.22 | 143.22 | 334 |
21 Feb 2024 | 141.54 | 142.10 | 141.15 | 142.10 | 142.10 | 164 |
20 Feb 2024 | 141.63 | 141.92 | 141.04 | 141.19 | 141.19 | 1,043 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 142.42 | 142.79 | 141.01 | 142.16 | 142.16 | 36 |
15 Feb 2024 | 140.78 | 142.08 | 140.29 | 142.08 | 142.08 | 258 |
15 Feb 2024 | 0.65 Dividend | |||||
14 Feb 2024 | 139.57 | 140.59 | 138.99 | 140.59 | 139.94 | 741 |
13 Feb 2024 | 137.46 | 139.10 | 137.46 | 138.32 | 137.68 | 4 |
12 Feb 2024 | 139.48 | 141.25 | 139.15 | 141.25 | 140.60 | 59 |
09 Feb 2024 | 138.54 | 138.91 | 137.66 | 138.75 | 138.11 | 11 |
08 Feb 2024 | 139.85 | 139.85 | 136.97 | 138.59 | 137.95 | 715 |
07 Feb 2024 | 140.74 | 141.04 | 139.76 | 139.76 | 139.12 | 88 |
06 Feb 2024 | 138.81 | 139.46 | 137.59 | 139.44 | 138.80 | 234 |
05 Feb 2024 | 138.55 | 138.98 | 137.59 | 138.11 | 137.47 | 1,103 |
02 Feb 2024 | 140.52 | 141.01 | 138.89 | 139.88 | 139.24 | 560 |
01 Feb 2024 | 141.12 | 141.21 | 139.86 | 140.72 | 140.07 | 162 |
31 Jan 2024 | 143.52 | 143.52 | 141.80 | 141.80 | 141.14 | 251 |
30 Jan 2024 | 142.43 | 143.71 | 142.01 | 143.44 | 142.78 | 215 |
29 Jan 2024 | 142.86 | 143.23 | 141.58 | 141.62 | 140.97 | 253 |
26 Jan 2024 | 143.10 | 144.18 | 142.31 | 142.31 | 141.65 | 745 |
25 Jan 2024 | 141.84 | 142.91 | 141.04 | 142.39 | 141.73 | 493 |
24 Jan 2024 | 142.44 | 143.76 | 141.64 | 141.64 | 140.99 | 90,096 |
23 Jan 2024 | 142.73 | 143.05 | 140.67 | 141.35 | 140.69 | 383 |
22 Jan 2024 | 142.16 | 142.99 | 141.86 | 141.96 | 141.30 | 131 |
19 Jan 2024 | 145.75 | 145.75 | 140.90 | 142.02 | 141.36 | 2,893 |
18 Jan 2024 | 143.87 | 144.66 | 143.73 | 144.66 | 143.99 | 551 |
17 Jan 2024 | 142.99 | 144.27 | 142.99 | 143.40 | 142.74 | 374 |
16 Jan 2024 | 144.96 | 145.35 | 143.27 | 143.39 | 142.73 | 188 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 148.82 | 148.82 | 144.68 | 145.47 | 144.80 | 551 |
11 Jan 2024 | 147.76 | 147.76 | 145.91 | 146.19 | 145.51 | 109 |
10 Jan 2024 | 146.88 | 147.32 | 146.40 | 146.99 | 146.31 | 215 |
09 Jan 2024 | 146.45 | 146.58 | 145.73 | 146.44 | 145.76 | 267 |
08 Jan 2024 | 146.15 | 146.38 | 145.87 | 146.34 | 145.66 | 78 |
05 Jan 2024 | 144.91 | 146.19 | 144.24 | 146.19 | 145.51 | 4,804 |
04 Jan 2024 | 145.16 | 145.99 | 144.83 | 144.83 | 144.16 | 102 |
03 Jan 2024 | 146.63 | 147.95 | 144.32 | 145.98 | 145.31 | 112 |
02 Jan 2024 | 147.32 | 148.69 | 147.32 | 147.78 | 147.10 | 48 |
29 Dec 2023 | 150.18 | 150.61 | 149.54 | 150.01 | 149.32 | 16 |
28 Dec 2023 | 150.68 | 150.68 | 149.95 | 150.45 | 149.75 | 10 |
27 Dec 2023 | 149.74 | 150.17 | 149.71 | 149.71 | 149.02 | 23 |
22 Dec 2023 | 148.10 | 149.05 | 147.85 | 149.05 | 148.36 | 597 |
21 Dec 2023 | 147.51 | 147.71 | 146.84 | 147.01 | 146.33 | 17 |
20 Dec 2023 | 148.93 | 149.33 | 148.32 | 148.32 | 147.63 | 207 |
19 Dec 2023 | 149.27 | 150.22 | 148.90 | 150.22 | 149.53 | 311 |
18 Dec 2023 | 148.66 | 148.85 | 148.02 | 148.64 | 147.95 | 423 |
15 Dec 2023 | 149.20 | 149.86 | 148.38 | 148.38 | 147.70 | 271 |
14 Dec 2023 | 147.47 | 151.00 | 147.47 | 149.27 | 148.58 | 20,041 |
13 Dec 2023 | 144.88 | 146.10 | 144.88 | 145.78 | 145.11 | 107 |
12 Dec 2023 | 146.68 | 146.68 | 145.58 | 145.90 | 145.23 | 136 |
11 Dec 2023 | 144.99 | 146.75 | 144.04 | 146.32 | 145.64 | 10 |
08 Dec 2023 | 145.23 | 145.81 | 143.25 | 144.31 | 143.64 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |