Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 125.70 | 132.60 | 123.70 | 132.25 | 132.25 | 131,661 |
02 May 2024 | 135.25 | 134.20 | 131.30 | 132.45 | 132.45 | 7,633 |
01 May 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
30 Apr 2024 | 134.50 | 135.10 | 134.10 | 132.95 | 132.95 | 3,883 |
29 Apr 2024 | 131.85 | 134.20 | 132.70 | 132.95 | 132.95 | 2,153 |
26 Apr 2024 | 129.45 | 132.20 | 130.30 | 131.15 | 131.15 | 6,539 |
25 Apr 2024 | 134.20 | 134.16 | 127.60 | 128.20 | 128.20 | 83,866 |
24 Apr 2024 | 133.95 | 134.80 | 132.30 | 133.55 | 133.55 | 12,368 |
23 Apr 2024 | 131.75 | 133.71 | 131.10 | 134.25 | 134.25 | 10,959 |
22 Apr 2024 | 130.90 | 131.30 | 129.90 | 131.00 | 131.00 | 6,033 |
19 Apr 2024 | 125.55 | 130.60 | 125.70 | 129.25 | 129.25 | 12,531 |
18 Apr 2024 | 127.70 | 127.50 | 126.90 | 127.50 | 127.50 | 24,072 |
17 Apr 2024 | 128.70 | 129.20 | 127.39 | 128.20 | 128.20 | 518,729 |
16 Apr 2024 | 129.70 | 129.80 | 128.70 | 129.25 | 129.25 | 15,672 |
15 Apr 2024 | 133.65 | 134.20 | 131.00 | 132.40 | 132.40 | 33,398 |
12 Apr 2024 | 136.60 | 137.00 | 133.30 | 134.00 | 134.00 | 21,021 |
11 Apr 2024 | 135.30 | 135.50 | 133.70 | 133.90 | 133.90 | 18,570 |
10 Apr 2024 | 139.65 | 140.80 | 135.20 | 135.85 | 135.85 | 15,841 |
10 Apr 2024 | 4 Dividend | |||||
09 Apr 2024 | 147.00 | 147.00 | 142.90 | 142.70 | 138.70 | 82,161 |
08 Apr 2024 | 146.65 | 149.60 | 146.40 | 147.85 | 143.71 | 16,896 |
05 Apr 2024 | 146.40 | 146.80 | 146.19 | 146.85 | 142.73 | 8,321 |
04 Apr 2024 | 147.80 | 148.20 | 147.20 | 148.05 | 143.90 | 5,285 |
03 Apr 2024 | 145.60 | 147.91 | 145.50 | 147.15 | 143.03 | 14,617 |
02 Apr 2024 | 147.55 | 147.70 | 145.30 | 146.05 | 141.96 | 1,014,838 |
28 Mar 2024 | 148.15 | 148.10 | 147.20 | 148.00 | 143.85 | 3,112 |
27 Mar 2024 | 147.50 | 148.90 | 147.10 | 148.00 | 143.85 | 12,818 |
26 Mar 2024 | 144.95 | 148.00 | 145.90 | 146.55 | 142.44 | 8,930 |
25 Mar 2024 | 143.65 | 146.40 | 143.60 | 145.30 | 141.23 | 10,551 |
22 Mar 2024 | 144.95 | 146.00 | 143.59 | 144.20 | 140.16 | 10,444 |
21 Mar 2024 | 145.30 | 146.20 | 143.20 | 144.55 | 140.50 | 14,990 |
20 Mar 2024 | 144.90 | 144.70 | 143.90 | 144.65 | 140.60 | 10,047 |
19 Mar 2024 | 141.75 | 144.90 | 141.20 | 143.85 | 139.82 | 9,897 |
18 Mar 2024 | 144.45 | 143.50 | 142.30 | 142.15 | 138.17 | 7,984 |
15 Mar 2024 | 146.30 | 145.90 | 144.30 | 144.65 | 140.60 | 8,407 |
14 Mar 2024 | 145.15 | 146.90 | 145.00 | 144.35 | 140.30 | 13,094 |
13 Mar 2024 | 145.25 | 145.18 | 143.60 | 144.15 | 140.11 | 10,992 |
12 Mar 2024 | 143.90 | 145.40 | 143.30 | 145.50 | 141.42 | 13,414 |
11 Mar 2024 | 143.80 | 144.20 | 142.30 | 144.35 | 140.30 | 9,827 |
08 Mar 2024 | 142.75 | 144.70 | 141.70 | 144.10 | 140.06 | 9,132 |
07 Mar 2024 | 141.25 | 142.95 | 140.50 | 142.80 | 138.80 | 8,064 |
06 Mar 2024 | 142.15 | 142.20 | 141.00 | 141.35 | 137.39 | 8,897 |
05 Mar 2024 | 142.40 | 144.27 | 141.10 | 141.30 | 137.34 | 17,966 |
04 Mar 2024 | 142.75 | 143.00 | 141.30 | 141.85 | 137.87 | 11,432 |
01 Mar 2024 | 141.15 | 143.80 | 140.60 | 144.15 | 140.11 | 11,694 |
29 Feb 2024 | 137.80 | 140.50 | 136.40 | 139.30 | 135.40 | 36,279 |
28 Feb 2024 | 136.90 | 137.50 | 136.10 | 136.40 | 132.58 | 19,939 |
27 Feb 2024 | 134.15 | 136.80 | 134.00 | 135.75 | 131.94 | 19,887 |
26 Feb 2024 | 133.95 | 134.50 | 133.60 | 134.45 | 130.68 | 5,718 |
23 Feb 2024 | 134.15 | 134.20 | 132.90 | 133.85 | 130.10 | 11,838 |
22 Feb 2024 | 135.30 | 135.50 | 133.89 | 134.00 | 130.24 | 9,581 |
21 Feb 2024 | 134.05 | 135.20 | 133.50 | 134.00 | 130.24 | 29,812 |
20 Feb 2024 | 135.30 | 135.80 | 133.10 | 133.65 | 129.90 | 13,661 |
19 Feb 2024 | 133.70 | 136.00 | 134.00 | 134.95 | 131.17 | 9,310 |
16 Feb 2024 | 133.70 | 134.51 | 133.30 | 133.40 | 129.66 | 16,411 |
15 Feb 2024 | 133.50 | 134.20 | 132.10 | 133.95 | 130.20 | 13,162 |
14 Feb 2024 | 131.20 | 133.30 | 131.20 | 133.05 | 129.32 | 5,460 |
13 Feb 2024 | 134.00 | 134.00 | 130.90 | 131.70 | 128.01 | 9,123 |
12 Feb 2024 | 133.10 | 134.20 | 132.00 | 134.10 | 130.34 | 27,368 |
09 Feb 2024 | 131.20 | 133.10 | 130.70 | 132.70 | 128.98 | 19,187 |
08 Feb 2024 | 131.20 | 132.40 | 130.30 | 131.45 | 127.77 | 20,369 |
07 Feb 2024 | 131.45 | 132.20 | 130.10 | 131.45 | 127.77 | 13,223 |
06 Feb 2024 | 132.60 | 133.10 | 131.10 | 131.45 | 127.77 | 34,544 |
05 Feb 2024 | 132.20 | 132.50 | 131.40 | 132.35 | 128.64 | 10,391 |
02 Feb 2024 | 136.20 | 134.60 | 132.00 | 133.25 | 129.51 | 11,174 |
01 Feb 2024 | 133.45 | 137.80 | 132.40 | 135.75 | 131.94 | 31,821 |
31 Jan 2024 | 133.45 | 133.90 | 131.40 | 133.50 | 129.76 | 34,935 |
30 Jan 2024 | 133.40 | 138.00 | 129.60 | 132.65 | 128.93 | 12,300 |
29 Jan 2024 | 129.10 | 129.90 | 128.00 | 127.70 | 124.12 | 14,091 |
26 Jan 2024 | 129.10 | 131.40 | 128.30 | 129.85 | 126.21 | 7,740 |
25 Jan 2024 | 129.20 | 129.61 | 128.20 | 129.00 | 125.38 | 52,272 |
24 Jan 2024 | 128.25 | 129.29 | 125.90 | 129.40 | 125.77 | 35,934 |
23 Jan 2024 | 127.85 | 129.10 | 127.10 | 127.80 | 124.22 | 25,279 |
22 Jan 2024 | 127.95 | 129.40 | 126.80 | 127.70 | 124.12 | 19,783 |
19 Jan 2024 | 129.00 | 129.60 | 126.70 | 127.65 | 124.07 | 21,874 |
18 Jan 2024 | 123.95 | 130.70 | 124.00 | 129.80 | 126.16 | 45,164 |
17 Jan 2024 | 122.60 | 123.10 | 121.70 | 122.80 | 119.36 | 25,613 |
16 Jan 2024 | 125.70 | 126.20 | 123.20 | 124.15 | 120.67 | 16,661 |
15 Jan 2024 | 127.00 | 128.60 | 124.90 | 125.95 | 122.42 | 12,708 |
12 Jan 2024 | 126.50 | 129.10 | 126.60 | 127.00 | 123.44 | 11,224 |
11 Jan 2024 | 126.95 | 127.21 | 126.20 | 126.80 | 123.25 | 11,723 |
10 Jan 2024 | 125.60 | 127.00 | 124.00 | 126.15 | 122.61 | 22,059 |
09 Jan 2024 | 126.65 | 126.80 | 125.50 | 125.60 | 122.08 | 57,110 |
08 Jan 2024 | 123.70 | 126.81 | 123.20 | 126.70 | 123.15 | 25,928 |
05 Jan 2024 | 123.80 | 123.90 | 122.90 | 123.45 | 119.99 | 16,366 |
04 Jan 2024 | 123.80 | 124.50 | 123.50 | 123.45 | 119.99 | 17,864 |
03 Jan 2024 | 126.65 | 124.10 | 122.80 | 122.70 | 119.26 | 4,662 |
02 Jan 2024 | 126.00 | 126.80 | 125.60 | 126.00 | 122.47 | 10,273 |
29 Dec 2023 | 126.30 | 126.90 | 125.59 | 126.70 | 123.15 | 11,833 |
28 Dec 2023 | 125.75 | 126.50 | 125.10 | 125.90 | 122.37 | 22,609 |
27 Dec 2023 | 125.65 | 126.90 | 125.30 | 125.55 | 122.03 | 13,381 |
22 Dec 2023 | 122.80 | 125.30 | 123.00 | 124.10 | 120.62 | 399,541 |
21 Dec 2023 | 122.00 | 122.70 | 120.40 | 122.15 | 118.73 | 29,164 |
20 Dec 2023 | 121.40 | 122.49 | 120.80 | 121.40 | 118.00 | 22,598 |
19 Dec 2023 | 119.40 | 122.00 | 119.20 | 120.75 | 117.37 | 54,996 |
18 Dec 2023 | 117.10 | 119.70 | 116.80 | 119.60 | 116.25 | 19,523 |
15 Dec 2023 | 117.50 | 118.91 | 116.20 | 116.50 | 113.23 | 31,454 |
14 Dec 2023 | 112.70 | 116.70 | 112.20 | 116.20 | 112.94 | 70,650 |
13 Dec 2023 | 109.65 | 112.00 | 109.90 | 111.20 | 108.08 | 47,474 |
12 Dec 2023 | 112.90 | 113.00 | 109.20 | 109.40 | 106.33 | 27,615 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |