Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 136.23 | 136.23 | 135.64 | 136.00 | 136.00 | 115 |
02 May 2024 | 137.28 | 137.28 | 135.38 | 135.38 | 135.38 | 563 |
01 May 2024 | 136.96 | 137.15 | 136.88 | 137.15 | 137.15 | 46 |
30 Apr 2024 | 137.47 | 139.50 | 137.41 | 139.11 | 139.11 | 429 |
29 Apr 2024 | 138.58 | 142.23 | 137.08 | 141.66 | 141.66 | 67 |
26 Apr 2024 | 137.14 | 137.14 | 135.00 | 135.13 | 135.13 | 173 |
25 Apr 2024 | 137.55 | 137.85 | 135.01 | 135.01 | 135.01 | 79 |
24 Apr 2024 | 136.00 | 137.49 | 135.35 | 137.49 | 137.49 | 208 |
23 Apr 2024 | 133.57 | 138.47 | 133.57 | 135.23 | 135.23 | 846 |
22 Apr 2024 | 128.75 | 130.85 | 128.75 | 130.85 | 130.85 | 146 |
19 Apr 2024 | 127.15 | 128.49 | 126.32 | 128.49 | 128.49 | 922 |
18 Apr 2024 | 126.52 | 127.62 | 125.78 | 125.78 | 125.78 | 180,214 |
17 Apr 2024 | 127.93 | 127.93 | 127.20 | 127.20 | 127.20 | 364 |
16 Apr 2024 | 128.34 | 128.95 | 128.27 | 128.95 | 128.95 | 95 |
15 Apr 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | 1,207 |
12 Apr 2024 | 129.64 | 130.05 | 129.14 | 129.27 | 129.27 | 410 |
11 Apr 2024 | 131.51 | 131.51 | 129.24 | 129.24 | 129.24 | 183 |
10 Apr 2024 | 131.95 | 132.81 | 131.92 | 131.94 | 131.94 | 178 |
09 Apr 2024 | 131.59 | 132.47 | 130.81 | 132.44 | 132.44 | 582 |
08 Apr 2024 | 131.37 | 131.37 | 131.09 | 131.32 | 131.32 | - |
05 Apr 2024 | 130.25 | 130.86 | 129.39 | 130.86 | 130.86 | 231 |
05 Apr 2024 | 0.75 Dividend | |||||
04 Apr 2024 | 132.05 | 133.67 | 132.05 | 133.51 | 132.76 | 1,427 |
03 Apr 2024 | 131.46 | 132.65 | 131.46 | 132.40 | 131.66 | 182 |
02 Apr 2024 | 134.60 | 134.60 | 132.32 | 132.32 | 131.58 | 249 |
28 Mar 2024 | 130.17 | 132.68 | 130.17 | 132.64 | 131.89 | 357 |
27 Mar 2024 | 129.20 | 130.78 | 128.76 | 130.55 | 129.82 | 177 |
26 Mar 2024 | 129.62 | 129.68 | 128.93 | 128.93 | 128.21 | 2,738 |
25 Mar 2024 | 129.99 | 129.99 | 128.81 | 128.81 | 128.09 | 4 |
22 Mar 2024 | 129.18 | 129.18 | 128.16 | 128.28 | 127.56 | 197 |
21 Mar 2024 | 128.21 | 128.75 | 127.99 | 127.99 | 127.27 | 467 |
20 Mar 2024 | 128.83 | 129.25 | 127.85 | 127.85 | 127.13 | 974 |
19 Mar 2024 | 128.71 | 129.47 | 128.60 | 128.60 | 127.87 | 180 |
18 Mar 2024 | 128.39 | 128.39 | 126.49 | 127.53 | 126.81 | 275 |
15 Mar 2024 | 127.48 | 128.37 | 125.43 | 128.32 | 127.60 | 373 |
14 Mar 2024 | 129.83 | 129.83 | 126.28 | 126.28 | 125.57 | 629 |
13 Mar 2024 | 130.20 | 130.86 | 129.11 | 129.11 | 128.38 | 1 |
12 Mar 2024 | 128.67 | 129.37 | 128.67 | 129.37 | 128.64 | 46 |
11 Mar 2024 | 127.51 | 128.02 | 126.82 | 127.82 | 127.10 | 313 |
08 Mar 2024 | 127.52 | 127.80 | 126.95 | 127.02 | 126.31 | 156 |
07 Mar 2024 | 127.29 | 127.99 | 126.97 | 127.19 | 126.48 | 262 |
06 Mar 2024 | 124.88 | 126.05 | 124.28 | 126.05 | 125.35 | 287 |
05 Mar 2024 | 125.27 | 126.58 | 125.10 | 125.98 | 125.27 | 118 |
04 Mar 2024 | 124.32 | 125.32 | 123.81 | 124.98 | 124.28 | 272 |
01 Mar 2024 | 124.79 | 124.79 | 124.17 | 124.32 | 123.62 | 3 |
29 Feb 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 123.98 | 2 |
28 Feb 2024 | 126.68 | 126.68 | 125.60 | 125.60 | 124.89 | 2 |
27 Feb 2024 | 125.78 | 126.96 | 125.74 | 126.72 | 126.01 | 341 |
26 Feb 2024 | 126.54 | 127.65 | 126.23 | 126.23 | 125.52 | 104 |
23 Feb 2024 | 125.86 | 126.90 | 125.84 | 126.25 | 125.54 | 178 |
22 Feb 2024 | 125.76 | 125.76 | 124.43 | 124.43 | 123.73 | 58 |
21 Feb 2024 | 123.91 | 124.56 | 123.61 | 124.56 | 123.86 | 287 |
20 Feb 2024 | 123.86 | 124.50 | 123.62 | 124.41 | 123.71 | 9,049 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 125.73 | 126.30 | 124.60 | 125.29 | 124.59 | 270 |
15 Feb 2024 | 128.10 | 128.61 | 125.91 | 126.22 | 125.51 | 327 |
14 Feb 2024 | 128.15 | 128.23 | 127.78 | 127.82 | 127.10 | 8,204 |
13 Feb 2024 | 129.86 | 130.49 | 127.96 | 128.46 | 127.74 | 154 |
12 Feb 2024 | 126.21 | 129.57 | 126.21 | 129.57 | 128.84 | 238 |
09 Feb 2024 | 127.03 | 127.05 | 126.06 | 126.06 | 125.35 | 835 |
08 Feb 2024 | 126.14 | 126.85 | 125.71 | 125.96 | 125.25 | 239 |
07 Feb 2024 | 127.25 | 129.02 | 127.25 | 128.35 | 127.63 | 573 |
06 Feb 2024 | 124.57 | 126.69 | 124.18 | 126.69 | 125.98 | 134 |
05 Feb 2024 | 125.05 | 125.05 | 123.31 | 124.20 | 123.50 | 511 |
02 Feb 2024 | 125.64 | 127.52 | 124.78 | 125.11 | 124.41 | 276 |
01 Feb 2024 | 124.52 | 127.79 | 124.52 | 126.83 | 126.11 | 49 |
31 Jan 2024 | 128.64 | 129.88 | 128.64 | 129.17 | 128.44 | 113 |
30 Jan 2024 | 129.94 | 130.39 | 128.86 | 129.17 | 128.44 | 396 |
29 Jan 2024 | 129.75 | 129.75 | 129.33 | 129.75 | 129.02 | 1 |
26 Jan 2024 | 131.11 | 131.44 | 129.75 | 129.75 | 129.02 | 381 |
25 Jan 2024 | 129.30 | 129.89 | 127.99 | 129.89 | 129.16 | 370 |
24 Jan 2024 | 130.71 | 130.82 | 127.87 | 127.87 | 127.15 | 27,125 |
23 Jan 2024 | 130.22 | 131.37 | 129.86 | 129.86 | 129.13 | 6 |
22 Jan 2024 | 132.27 | 132.82 | 130.72 | 130.84 | 130.11 | 3 |
19 Jan 2024 | 133.03 | 133.03 | 131.92 | 132.19 | 131.45 | 190 |
18 Jan 2024 | 133.10 | 133.82 | 132.27 | 133.82 | 133.06 | 401 |
17 Jan 2024 | 134.86 | 135.38 | 133.22 | 133.93 | 133.17 | 4 |
16 Jan 2024 | 133.79 | 134.98 | 133.27 | 134.12 | 133.37 | 38,494 |
16 Jan 2024 | 0.71 Dividend | |||||
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 136.74 | 136.74 | 134.40 | 135.03 | 134.27 | 155 |
11 Jan 2024 | 137.91 | 137.91 | 135.66 | 135.66 | 134.89 | 97 |
10 Jan 2024 | 141.86 | 142.04 | 136.09 | 137.08 | 136.31 | 437 |
09 Jan 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 141.66 | 50 |
08 Jan 2024 | 139.76 | 140.15 | 139.71 | 140.15 | 139.36 | 727 |
05 Jan 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 140.57 | 55 |
04 Jan 2024 | 140.04 | 140.43 | 140.04 | 140.43 | 139.65 | 109 |
03 Jan 2024 | 141.21 | 141.21 | 139.81 | 140.34 | 139.55 | 46 |
02 Jan 2024 | 138.82 | 139.83 | 137.63 | 139.83 | 139.04 | 11 |
29 Dec 2023 | 138.13 | 138.13 | 137.41 | 137.41 | 136.64 | - |
28 Dec 2023 | 138.23 | 138.45 | 137.60 | 138.28 | 137.50 | 366 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 136.66 | 136.91 | 136.66 | 136.91 | 136.14 | 60 |
21 Dec 2023 | 135.46 | 135.59 | 134.76 | 134.76 | 134.00 | 44 |
20 Dec 2023 | 137.03 | 137.03 | 135.58 | 135.88 | 135.12 | 100 |
19 Dec 2023 | 135.45 | 135.75 | 134.72 | 135.02 | 134.26 | 855 |
18 Dec 2023 | 134.66 | 136.33 | 134.66 | 135.27 | 134.51 | 219 |
15 Dec 2023 | 135.79 | 136.53 | 135.50 | 135.74 | 134.98 | 787 |
14 Dec 2023 | 141.12 | 141.37 | 136.18 | 136.28 | 135.51 | 66,780 |
13 Dec 2023 | 140.32 | 140.32 | 139.44 | 139.97 | 139.18 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |