Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 148.86 | 148.86 | 145.64 | 145.91 | 145.91 | 1,052 |
09 May 2024 | 147.95 | 149.08 | 147.10 | 147.20 | 147.20 | 2,194 |
08 May 2024 | 144.41 | 147.62 | 144.41 | 147.13 | 147.13 | 426 |
07 May 2024 | 145.48 | 146.29 | 144.50 | 145.21 | 145.21 | 655 |
03 May 2024 | 144.06 | 144.48 | 143.05 | 143.23 | 143.23 | 564 |
02 May 2024 | 141.66 | 143.79 | 141.14 | 143.37 | 143.37 | 801 |
01 May 2024 | 142.57 | 143.57 | 138.87 | 138.87 | 138.87 | 994 |
30 Apr 2024 | 150.91 | 150.91 | 145.37 | 145.37 | 145.37 | 1,647 |
29 Apr 2024 | 151.50 | 151.91 | 150.32 | 150.98 | 150.98 | 153,471 |
26 Apr 2024 | 152.63 | 155.01 | 149.74 | 151.64 | 151.64 | 1,282 |
25 Apr 2024 | 157.56 | 157.98 | 155.88 | 157.18 | 157.18 | 612 |
24 Apr 2024 | 158.84 | 158.84 | 156.36 | 157.71 | 157.71 | 140,439 |
23 Apr 2024 | 155.81 | 159.17 | 155.13 | 158.74 | 158.74 | 1,440 |
22 Apr 2024 | 154.71 | 157.80 | 153.38 | 157.80 | 157.80 | 15,583 |
19 Apr 2024 | 153.43 | 157.17 | 153.43 | 155.76 | 155.76 | 974 |
18 Apr 2024 | 155.91 | 157.74 | 152.95 | 153.26 | 153.26 | 2,028 |
17 Apr 2024 | 157.99 | 159.89 | 156.37 | 156.87 | 156.87 | 1,628 |
16 Apr 2024 | 160.81 | 160.89 | 157.66 | 157.66 | 157.66 | 966 |
15 Apr 2024 | 163.80 | 164.75 | 160.23 | 160.29 | 160.29 | 1,508 |
12 Apr 2024 | 165.78 | 166.38 | 163.06 | 163.95 | 163.95 | 4,009 |
11 Apr 2024 | 165.16 | 165.87 | 163.27 | 164.14 | 164.14 | 4,118 |
10 Apr 2024 | 164.72 | 166.61 | 163.59 | 165.29 | 165.29 | 2,791 |
09 Apr 2024 | 168.19 | 169.47 | 163.82 | 164.23 | 164.23 | 5,830 |
08 Apr 2024 | 170.01 | 171.33 | 168.74 | 169.01 | 169.01 | 1,567 |
05 Apr 2024 | 172.88 | 173.15 | 171.20 | 171.21 | 171.21 | 1,735 |
04 Apr 2024 | 172.63 | 173.57 | 171.29 | 171.29 | 171.29 | 5,006 |
03 Apr 2024 | 170.00 | 173.38 | 169.35 | 173.38 | 173.38 | 4,846 |
02 Apr 2024 | 164.50 | 168.64 | 164.11 | 168.61 | 168.61 | 1,865 |
28 Mar 2024 | 155.90 | 162.97 | 155.90 | 162.95 | 162.95 | 22,998 |
27 Mar 2024 | 156.01 | 158.47 | 155.71 | 158.47 | 158.47 | 707 |
26 Mar 2024 | 156.48 | 157.47 | 156.18 | 156.83 | 156.83 | 1,120 |
25 Mar 2024 | 159.74 | 161.51 | 157.12 | 157.24 | 157.24 | 1,264 |
22 Mar 2024 | 159.50 | 159.79 | 158.06 | 159.46 | 159.46 | 1,291 |
21 Mar 2024 | 158.31 | 158.88 | 157.09 | 157.74 | 157.74 | 1,959 |
20 Mar 2024 | 155.89 | 158.89 | 155.48 | 158.89 | 158.89 | 680 |
19 Mar 2024 | 156.90 | 157.75 | 156.40 | 156.74 | 156.74 | 947,912 |
18 Mar 2024 | 158.75 | 159.41 | 156.45 | 156.54 | 156.54 | 1,429 |
15 Mar 2024 | 157.17 | 159.10 | 154.94 | 158.86 | 158.86 | 2,139 |
14 Mar 2024 | 155.58 | 156.59 | 153.72 | 155.00 | 155.00 | 3,164 |
13 Mar 2024 | 149.31 | 155.32 | 149.31 | 154.90 | 154.90 | 979 |
12 Mar 2024 | 149.10 | 150.53 | 148.57 | 149.80 | 149.80 | 1,128 |
11 Mar 2024 | 147.86 | 148.90 | 146.26 | 148.90 | 148.90 | 689 |
08 Mar 2024 | 149.10 | 150.15 | 148.80 | 148.97 | 148.97 | 356 |
07 Mar 2024 | 147.24 | 150.30 | 146.89 | 149.55 | 149.55 | 1,016 |
06 Mar 2024 | 147.50 | 148.04 | 145.74 | 146.85 | 146.85 | 826 |
05 Mar 2024 | 144.26 | 147.04 | 143.88 | 146.54 | 146.54 | 177 |
04 Mar 2024 | 144.43 | 145.32 | 143.00 | 144.96 | 144.96 | 2,845 |
01 Mar 2024 | 143.33 | 144.79 | 143.23 | 143.77 | 143.77 | 424 |
29 Feb 2024 | 141.72 | 143.21 | 140.80 | 141.98 | 141.98 | 345 |
28 Feb 2024 | 143.51 | 144.74 | 141.33 | 141.93 | 141.93 | 1,382 |
27 Feb 2024 | 148.31 | 149.49 | 146.07 | 146.07 | 146.07 | 633,177 |
26 Feb 2024 | 147.01 | 150.05 | 146.72 | 148.78 | 148.78 | 616 |
23 Feb 2024 | 145.50 | 146.88 | 145.35 | 146.60 | 146.60 | 529 |
22 Feb 2024 | 143.55 | 145.71 | 143.00 | 145.71 | 145.71 | 488,186 |
21 Feb 2024 | 141.86 | 143.91 | 141.36 | 143.90 | 143.90 | 1,008 |
20 Feb 2024 | 143.11 | 143.34 | 140.73 | 140.99 | 140.99 | 1,267 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 146.37 | 146.37 | 143.23 | 144.33 | 144.33 | 541 |
16 Feb 2024 | 1.05 Dividend | |||||
15 Feb 2024 | 145.24 | 147.29 | 144.81 | 145.82 | 144.77 | 247 |
14 Feb 2024 | 146.06 | 146.23 | 143.11 | 143.53 | 142.50 | 732 |
13 Feb 2024 | 145.15 | 146.12 | 143.56 | 144.77 | 143.73 | 2,058 |
12 Feb 2024 | 144.90 | 146.17 | 144.54 | 145.48 | 144.43 | 593 |
09 Feb 2024 | 147.53 | 147.74 | 145.56 | 146.09 | 145.04 | 1,089 |
08 Feb 2024 | 146.64 | 147.46 | 145.93 | 146.65 | 145.59 | 508 |
07 Feb 2024 | 146.32 | 147.09 | 145.94 | 146.76 | 145.70 | 268 |
06 Feb 2024 | 147.87 | 149.46 | 147.26 | 147.83 | 146.77 | 908 |
05 Feb 2024 | 144.36 | 147.00 | 143.83 | 146.92 | 145.86 | 1,628 |
02 Feb 2024 | 146.34 | 146.54 | 144.23 | 146.54 | 145.48 | 3,073 |
01 Feb 2024 | 145.59 | 148.46 | 145.04 | 148.36 | 147.29 | 491 |
31 Jan 2024 | 146.47 | 147.71 | 143.45 | 144.30 | 143.26 | 1,464 |
30 Jan 2024 | 139.09 | 141.60 | 137.50 | 141.20 | 140.18 | 1,974,329 |
29 Jan 2024 | 139.39 | 139.71 | 137.76 | 138.12 | 137.13 | 258 |
26 Jan 2024 | 137.65 | 139.63 | 137.20 | 138.92 | 137.92 | 598 |
25 Jan 2024 | 135.54 | 136.65 | 134.83 | 136.28 | 135.30 | 475 |
24 Jan 2024 | 131.70 | 133.64 | 131.65 | 133.26 | 132.30 | 156 |
23 Jan 2024 | 129.45 | 131.14 | 129.45 | 130.44 | 129.50 | 1,108 |
22 Jan 2024 | 128.13 | 129.79 | 128.13 | 129.34 | 128.41 | 583 |
19 Jan 2024 | 127.44 | 128.47 | 127.16 | 128.41 | 127.49 | 1,167 |
18 Jan 2024 | 128.22 | 128.22 | 126.73 | 127.37 | 126.45 | 510 |
17 Jan 2024 | 128.04 | 129.98 | 127.92 | 128.10 | 127.18 | 97 |
16 Jan 2024 | 132.92 | 133.27 | 130.37 | 130.37 | 129.43 | 800,172 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 131.13 | 132.78 | 131.13 | 132.21 | 131.26 | 274 |
11 Jan 2024 | 130.29 | 130.89 | 129.40 | 129.80 | 128.86 | 257 |
10 Jan 2024 | 133.21 | 133.21 | 129.17 | 129.17 | 128.24 | 8,899 |
09 Jan 2024 | 132.07 | 133.42 | 132.03 | 133.19 | 132.23 | 356 |
08 Jan 2024 | 133.11 | 133.71 | 132.05 | 132.76 | 131.81 | 721 |
05 Jan 2024 | 136.56 | 137.02 | 135.85 | 135.85 | 134.87 | 220 |
04 Jan 2024 | 136.44 | 137.84 | 135.24 | 135.24 | 134.27 | 548 |
03 Jan 2024 | 134.45 | 136.09 | 134.33 | 135.85 | 134.87 | 1,339 |
02 Jan 2024 | 133.75 | 134.85 | 133.28 | 134.85 | 133.88 | 1,073 |
29 Dec 2023 | 133.43 | 133.65 | 132.93 | 133.30 | 132.34 | 91 |
28 Dec 2023 | 134.57 | 134.57 | 133.43 | 133.49 | 132.53 | 1,122 |
27 Dec 2023 | 135.21 | 135.21 | 134.97 | 134.97 | 134.00 | 452 |
22 Dec 2023 | 135.15 | 135.75 | 134.85 | 135.04 | 134.07 | 73 |
21 Dec 2023 | 134.87 | 135.06 | 133.66 | 133.84 | 132.88 | 490 |
20 Dec 2023 | 134.29 | 136.47 | 134.20 | 136.14 | 135.16 | 726 |
19 Dec 2023 | 131.52 | 132.64 | 131.52 | 132.33 | 131.38 | 1,266 |
18 Dec 2023 | 131.85 | 132.85 | 131.18 | 131.18 | 130.23 | 2,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |