Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 132.40 | 132.44 | 131.95 | 132.44 | 132.44 | 33 |
25 Apr 2024 | 132.19 | 132.58 | 130.92 | 131.98 | 131.98 | 2,732 |
24 Apr 2024 | 132.03 | 133.23 | 132.03 | 132.30 | 132.30 | 518 |
23 Apr 2024 | 134.18 | 134.18 | 133.71 | 133.78 | 133.78 | 155 |
22 Apr 2024 | 134.73 | 134.73 | 133.32 | 133.87 | 133.87 | 16 |
19 Apr 2024 | 131.46 | 132.83 | 131.41 | 132.83 | 132.83 | 580 |
18 Apr 2024 | 134.02 | 134.02 | 131.97 | 131.97 | 131.97 | 281 |
17 Apr 2024 | 134.68 | 135.04 | 132.16 | 132.61 | 132.61 | 421 |
16 Apr 2024 | 133.88 | 134.59 | 133.31 | 133.98 | 133.98 | 1,219 |
15 Apr 2024 | 137.98 | 138.04 | 133.95 | 133.95 | 133.95 | 1,076 |
12 Apr 2024 | 138.27 | 138.31 | 136.08 | 136.08 | 136.08 | 696 |
11 Apr 2024 | 138.63 | 139.56 | 138.37 | 139.47 | 139.47 | 276 |
10 Apr 2024 | 138.23 | 139.08 | 137.37 | 138.97 | 138.97 | 673 |
09 Apr 2024 | 141.14 | 142.02 | 139.18 | 139.99 | 139.99 | 415 |
08 Apr 2024 | 140.34 | 140.68 | 138.61 | 140.68 | 140.68 | 633 |
05 Apr 2024 | 140.08 | 140.39 | 139.28 | 139.28 | 139.28 | 419 |
04 Apr 2024 | 142.95 | 142.95 | 141.29 | 141.44 | 141.44 | 1,368 |
03 Apr 2024 | 143.43 | 143.73 | 141.64 | 141.64 | 141.64 | 437 |
02 Apr 2024 | 143.77 | 143.77 | 142.55 | 143.12 | 143.12 | 1,586 |
28 Mar 2024 | 147.45 | 148.02 | 146.94 | 146.94 | 146.94 | 672 |
27 Mar 2024 | 145.44 | 146.81 | 145.44 | 146.52 | 146.52 | 266 |
26 Mar 2024 | 144.32 | 144.79 | 144.03 | 144.61 | 144.61 | 1,318 |
25 Mar 2024 | 145.12 | 145.44 | 144.37 | 144.91 | 144.91 | 230 |
22 Mar 2024 | 146.96 | 146.96 | 146.17 | 146.24 | 146.24 | 631 |
21 Mar 2024 | 147.55 | 148.66 | 147.22 | 147.50 | 147.50 | 2,520 |
20 Mar 2024 | 146.81 | 147.19 | 146.55 | 147.19 | 147.19 | 105 |
19 Mar 2024 | 144.32 | 146.14 | 144.25 | 146.11 | 146.11 | 41 |
18 Mar 2024 | 145.52 | 146.07 | 144.58 | 145.63 | 145.63 | 1,394 |
15 Mar 2024 | 145.69 | 146.93 | 145.53 | 146.06 | 146.06 | 268 |
14 Mar 2024 | 147.69 | 147.74 | 146.01 | 146.15 | 146.15 | 929 |
14 Mar 2024 | 0.3675 Dividend | |||||
13 Mar 2024 | 146.15 | 147.60 | 145.76 | 147.53 | 147.17 | 301 |
12 Mar 2024 | 145.10 | 146.43 | 145.10 | 146.40 | 146.04 | 131 |
11 Mar 2024 | 146.66 | 146.71 | 144.34 | 145.85 | 145.49 | 4,242 |
08 Mar 2024 | 145.66 | 147.15 | 145.66 | 145.76 | 145.40 | 171 |
07 Mar 2024 | 147.74 | 150.20 | 146.49 | 146.86 | 146.49 | 697 |
06 Mar 2024 | 146.00 | 149.80 | 143.10 | 146.96 | 146.59 | 3,702 |
05 Mar 2024 | 150.03 | 150.69 | 148.25 | 149.05 | 148.68 | 1,165 |
04 Mar 2024 | 150.53 | 150.99 | 149.48 | 150.27 | 149.90 | 74 |
01 Mar 2024 | 148.57 | 150.01 | 148.23 | 149.56 | 149.19 | 219 |
29 Feb 2024 | 150.30 | 150.79 | 148.78 | 149.12 | 148.74 | 261 |
28 Feb 2024 | 149.59 | 151.03 | 149.39 | 150.90 | 150.52 | 253 |
27 Feb 2024 | 148.58 | 149.31 | 147.84 | 149.26 | 148.89 | 44,086 |
26 Feb 2024 | 148.11 | 148.98 | 147.29 | 147.65 | 147.28 | 62 |
23 Feb 2024 | 147.70 | 149.37 | 147.70 | 148.27 | 147.90 | 205 |
22 Feb 2024 | 145.76 | 146.77 | 145.64 | 146.68 | 146.32 | 278 |
21 Feb 2024 | 144.10 | 145.45 | 143.86 | 145.45 | 145.09 | 231 |
20 Feb 2024 | 144.68 | 144.74 | 143.88 | 144.27 | 143.91 | 869 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 144.39 | 145.22 | 142.93 | 145.22 | 144.86 | 441 |
15 Feb 2024 | 144.55 | 145.30 | 144.03 | 144.45 | 144.09 | 79 |
14 Feb 2024 | 145.02 | 145.73 | 143.64 | 143.64 | 143.28 | 40 |
13 Feb 2024 | 143.74 | 144.57 | 143.45 | 144.57 | 144.21 | 742 |
12 Feb 2024 | 145.09 | 145.73 | 144.60 | 145.41 | 145.05 | 203 |
09 Feb 2024 | 145.73 | 145.93 | 145.02 | 145.70 | 145.34 | 75 |
08 Feb 2024 | 145.37 | 145.81 | 144.96 | 145.50 | 145.14 | 461 |
07 Feb 2024 | 142.05 | 143.93 | 141.73 | 143.67 | 143.31 | 289 |
06 Feb 2024 | 142.75 | 142.75 | 141.62 | 141.62 | 141.27 | 5,120 |
05 Feb 2024 | 142.67 | 142.67 | 141.76 | 142.33 | 141.98 | 893 |
02 Feb 2024 | 142.61 | 144.32 | 141.37 | 144.30 | 143.94 | 386 |
01 Feb 2024 | 141.28 | 141.54 | 140.80 | 141.54 | 141.19 | 22 |
31 Jan 2024 | 142.52 | 142.52 | 140.69 | 140.87 | 140.51 | 1,070 |
30 Jan 2024 | 142.30 | 143.00 | 141.04 | 142.85 | 142.50 | 203 |
29 Jan 2024 | 141.73 | 142.26 | 141.19 | 141.61 | 141.26 | 147 |
26 Jan 2024 | 140.97 | 142.01 | 140.76 | 141.67 | 141.32 | 229 |
25 Jan 2024 | 140.01 | 141.00 | 140.01 | 140.47 | 140.12 | 782 |
24 Jan 2024 | 139.49 | 139.49 | 138.60 | 138.70 | 138.35 | 512 |
23 Jan 2024 | 138.23 | 139.14 | 137.46 | 138.15 | 137.81 | 44,223 |
22 Jan 2024 | 138.34 | 138.34 | 137.70 | 137.94 | 137.60 | 159 |
19 Jan 2024 | 137.54 | 137.80 | 136.89 | 137.80 | 137.46 | 2,011 |
18 Jan 2024 | 135.29 | 136.82 | 135.29 | 136.82 | 136.48 | 17 |
17 Jan 2024 | 137.04 | 137.04 | 135.85 | 136.57 | 136.23 | 5 |
16 Jan 2024 | 136.62 | 136.83 | 136.08 | 136.51 | 136.17 | 28 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 137.20 | 137.50 | 136.11 | 136.53 | 136.19 | 236 |
11 Jan 2024 | 135.71 | 135.96 | 135.24 | 135.35 | 135.01 | 195 |
10 Jan 2024 | 135.90 | 137.02 | 135.89 | 136.05 | 135.71 | 10,310 |
09 Jan 2024 | 134.54 | 135.78 | 134.54 | 135.76 | 135.42 | 34 |
08 Jan 2024 | 134.74 | 134.96 | 134.74 | 134.96 | 134.62 | 212 |
05 Jan 2024 | 135.16 | 135.61 | 135.16 | 135.47 | 135.14 | 188 |
04 Jan 2024 | 134.68 | 136.03 | 134.68 | 135.82 | 135.48 | 222 |
03 Jan 2024 | 137.53 | 137.65 | 135.00 | 135.00 | 134.66 | 284 |
02 Jan 2024 | 137.72 | 139.28 | 137.60 | 137.65 | 137.30 | 487 |
29 Dec 2023 | 137.99 | 139.15 | 137.99 | 138.48 | 138.14 | 475 |
28 Dec 2023 | 137.62 | 138.00 | 137.44 | 138.00 | 137.65 | 240 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 135.58 | 136.54 | 135.58 | 136.37 | 136.03 | 50 |
21 Dec 2023 | 135.56 | 135.86 | 135.18 | 135.86 | 135.52 | 11 |
20 Dec 2023 | 135.91 | 136.52 | 135.42 | 136.52 | 136.18 | 986 |
19 Dec 2023 | 135.65 | 135.98 | 135.44 | 135.71 | 135.37 | 326 |
18 Dec 2023 | 135.17 | 135.17 | 133.92 | 134.55 | 134.21 | 134 |
15 Dec 2023 | 133.93 | 134.66 | 133.13 | 134.27 | 133.94 | 271 |
14 Dec 2023 | 137.77 | 137.77 | 134.59 | 134.59 | 134.25 | 25,096 |
13 Dec 2023 | 136.16 | 136.52 | 135.73 | 135.74 | 135.40 | 45 |
12 Dec 2023 | 135.47 | 135.81 | 134.91 | 135.19 | 134.85 | 24,469 |
11 Dec 2023 | 134.18 | 135.03 | 133.72 | 135.01 | 134.67 | 500 |
08 Dec 2023 | 131.39 | 131.98 | 130.46 | 131.90 | 131.57 | 685 |
07 Dec 2023 | 133.12 | 133.54 | 132.16 | 132.16 | 131.83 | 303 |
06 Dec 2023 | 133.68 | 133.71 | 132.61 | 132.82 | 132.49 | 297 |
05 Dec 2023 | 131.78 | 132.11 | 131.68 | 132.00 | 131.67 | 208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |