Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 134.60 | 134.80 | 134.00 | 134.30 | 134.30 | 2,716 |
29 Apr 2024 | 131.80 | 133.20 | 130.80 | 131.80 | 131.80 | 3,414 |
26 Apr 2024 | 131.80 | 131.80 | 130.99 | 131.80 | 131.80 | 76,886 |
25 Apr 2024 | 129.40 | 131.80 | 128.60 | 131.20 | 131.20 | 304,311 |
24 Apr 2024 | 128.60 | 129.00 | 127.80 | 128.60 | 128.60 | 2,807 |
23 Apr 2024 | 130.40 | 128.61 | 127.99 | 128.60 | 128.60 | 1,898 |
22 Apr 2024 | 128.00 | 128.80 | 128.20 | 128.00 | 128.00 | 3,629 |
19 Apr 2024 | 127.10 | 127.59 | 125.81 | 127.10 | 127.10 | 3,519 |
19 Apr 2024 | 7.5 Dividend | |||||
18 Apr 2024 | 135.30 | 135.20 | 133.20 | 133.30 | 125.80 | 443,025 |
17 Apr 2024 | 134.70 | 135.21 | 133.80 | 134.70 | 127.12 | 6,421 |
16 Apr 2024 | 136.00 | 135.00 | 134.00 | 133.90 | 126.37 | 5,412 |
15 Apr 2024 | 135.70 | 136.40 | 135.58 | 135.70 | 128.06 | 1,534 |
12 Apr 2024 | 137.20 | 137.74 | 135.99 | 137.20 | 129.48 | 948 |
11 Apr 2024 | 142.50 | 140.20 | 136.59 | 138.40 | 130.61 | 303,554 |
10 Apr 2024 | 141.50 | 142.20 | 141.40 | 141.50 | 133.54 | 1,277 |
09 Apr 2024 | 140.90 | 141.01 | 140.60 | 140.90 | 132.97 | 2,028 |
08 Apr 2024 | 139.20 | 141.41 | 139.40 | 140.90 | 132.97 | 1,672 |
05 Apr 2024 | 137.40 | 139.60 | 137.60 | 139.40 | 131.56 | 3,459 |
04 Apr 2024 | 138.20 | 138.40 | 137.60 | 138.20 | 130.42 | 2,094 |
03 Apr 2024 | 135.50 | 138.19 | 135.20 | 137.40 | 129.67 | 6,578 |
02 Apr 2024 | 135.70 | 136.20 | 134.59 | 136.20 | 128.54 | 6,279 |
28 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 126.51 | - |
27 Mar 2024 | 135.75 | 136.40 | 135.99 | 134.05 | 126.51 | 2,897 |
26 Mar 2024 | 134.05 | 135.70 | 135.20 | 134.05 | 126.51 | 5,583 |
25 Mar 2024 | 133.60 | 134.39 | 133.40 | 133.60 | 126.08 | 3,115 |
22 Mar 2024 | 134.95 | 135.10 | 134.10 | 134.95 | 127.36 | 9,215 |
21 Mar 2024 | 134.65 | 134.30 | 132.80 | 132.70 | 125.23 | 4,687 |
20 Mar 2024 | 133.20 | 134.10 | 133.50 | 133.20 | 125.71 | 5,612 |
19 Mar 2024 | 133.60 | 133.89 | 133.50 | 133.60 | 126.08 | 2,300 |
18 Mar 2024 | 135.25 | 134.80 | 132.20 | 133.30 | 125.80 | 4,136 |
15 Mar 2024 | 132.40 | 136.00 | 134.95 | 136.10 | 128.44 | 91,233 |
14 Mar 2024 | 134.05 | 134.50 | 133.40 | 134.05 | 126.51 | 3,596 |
13 Mar 2024 | 133.50 | 134.89 | 133.00 | 133.50 | 125.99 | 4,270 |
12 Mar 2024 | 131.75 | 133.20 | 132.10 | 131.75 | 124.34 | 5,267 |
11 Mar 2024 | 131.05 | 131.81 | 130.90 | 131.05 | 123.68 | 3,080 |
08 Mar 2024 | 129.50 | 131.51 | 130.00 | 131.25 | 123.87 | 11,254 |
07 Mar 2024 | 129.10 | 130.40 | 129.00 | 129.10 | 121.84 | 5,112 |
06 Mar 2024 | 129.30 | 130.10 | 129.29 | 129.30 | 122.03 | 1,812 |
05 Mar 2024 | 129.80 | 129.29 | 128.60 | 129.80 | 122.50 | 4,069 |
04 Mar 2024 | 129.30 | 130.20 | 129.90 | 129.30 | 122.03 | 4,046 |
01 Mar 2024 | 129.60 | 130.50 | 129.40 | 129.60 | 122.31 | 3,716 |
29 Feb 2024 | 127.55 | 129.30 | 127.70 | 129.30 | 122.03 | 5,297 |
28 Feb 2024 | 127.75 | 128.80 | 127.90 | 127.75 | 120.56 | 5,550 |
27 Feb 2024 | 126.45 | 126.80 | 125.45 | 126.45 | 119.34 | 7,731 |
26 Feb 2024 | 127.75 | 127.50 | 126.30 | 127.75 | 120.56 | 2,516 |
23 Feb 2024 | 128.20 | 128.20 | 127.50 | 128.20 | 120.99 | 3,190 |
22 Feb 2024 | 128.70 | 128.70 | 127.40 | 128.70 | 121.46 | 6,741 |
21 Feb 2024 | 129.00 | 129.20 | 128.19 | 129.00 | 121.74 | 1,825 |
20 Feb 2024 | 129.90 | 130.00 | 128.30 | 129.90 | 122.59 | 2,293 |
19 Feb 2024 | 129.10 | 129.90 | 129.30 | 129.10 | 121.84 | 6,311 |
16 Feb 2024 | 129.70 | 129.90 | 128.99 | 129.70 | 122.40 | 3,785 |
15 Feb 2024 | 129.50 | 129.59 | 128.50 | 129.50 | 122.21 | 4,320 |
14 Feb 2024 | 127.65 | 129.70 | 127.70 | 129.50 | 122.21 | 6,842 |
13 Feb 2024 | 129.40 | 129.00 | 127.60 | 127.55 | 120.37 | 23,805 |
12 Feb 2024 | 129.50 | 129.60 | 128.20 | 129.50 | 122.21 | 6,113 |
09 Feb 2024 | 126.95 | 128.19 | 124.60 | 128.00 | 120.80 | 4,237 |
08 Feb 2024 | 128.20 | 128.70 | 125.30 | 126.65 | 119.52 | 12,952 |
07 Feb 2024 | 129.60 | 129.60 | 127.09 | 127.85 | 120.66 | 4,473 |
06 Feb 2024 | 128.20 | 130.10 | 128.50 | 129.90 | 122.59 | 8,338 |
05 Feb 2024 | 130.45 | 130.90 | 129.19 | 130.45 | 123.11 | 5,658 |
02 Feb 2024 | 128.40 | 130.20 | 128.50 | 130.15 | 122.83 | 7,548 |
01 Feb 2024 | 127.35 | 128.50 | 127.69 | 127.35 | 120.18 | 4,265 |
31 Jan 2024 | 129.30 | 129.00 | 127.79 | 129.30 | 122.03 | 15,790 |
30 Jan 2024 | 130.85 | 129.80 | 129.35 | 130.85 | 123.49 | 1,371 |
29 Jan 2024 | 132.20 | 131.60 | 130.07 | 130.35 | 123.02 | 4,213 |
26 Jan 2024 | 127.85 | 132.00 | 131.30 | 131.15 | 123.77 | 22,825 |
25 Jan 2024 | 130.35 | 131.10 | 130.70 | 130.35 | 123.02 | 2,893 |
24 Jan 2024 | 126.05 | 131.50 | 130.70 | 131.45 | 124.05 | 6,113 |
23 Jan 2024 | 128.00 | 131.00 | 129.80 | 129.80 | 122.50 | 2,478 |
22 Jan 2024 | 128.70 | 130.70 | 129.60 | 128.70 | 121.46 | 1,323 |
19 Jan 2024 | 130.15 | 130.70 | 129.10 | 130.15 | 122.83 | 9,740 |
18 Jan 2024 | 128.50 | 129.79 | 128.50 | 128.50 | 121.27 | 10,557 |
17 Jan 2024 | 127.25 | 128.20 | 126.50 | 127.25 | 120.09 | 7,526 |
16 Jan 2024 | 129.90 | 129.00 | 127.89 | 127.65 | 120.47 | 7,807 |
15 Jan 2024 | 131.00 | 131.80 | 130.30 | 130.85 | 123.49 | 11,242 |
12 Jan 2024 | 129.90 | 131.70 | 130.40 | 129.90 | 122.59 | 9,368 |
11 Jan 2024 | 129.90 | 130.90 | 129.29 | 129.90 | 122.59 | 15,837 |
10 Jan 2024 | 129.70 | 129.80 | 128.70 | 129.70 | 122.40 | 44,265 |
09 Jan 2024 | 128.70 | 129.90 | 128.30 | 128.70 | 121.46 | 7,468 |
08 Jan 2024 | 127.35 | 129.31 | 127.30 | 127.35 | 120.18 | 27,492 |
05 Jan 2024 | 128.20 | 128.60 | 127.00 | 128.20 | 120.99 | 6,981 |
04 Jan 2024 | 127.25 | 129.30 | 127.90 | 129.10 | 121.84 | 32,706 |
03 Jan 2024 | 127.25 | 127.50 | 127.00 | 127.25 | 120.09 | 2,990 |
02 Jan 2024 | 128.60 | 128.99 | 126.18 | 126.55 | 119.43 | 42,738 |
29 Dec 2023 | 127.85 | 129.00 | 128.00 | 127.85 | 120.66 | 9,049 |
28 Dec 2023 | 128.20 | 129.00 | 127.10 | 128.20 | 120.99 | 4,901 |
27 Dec 2023 | 125.80 | 127.79 | 126.20 | 127.55 | 120.37 | 1,306 |
22 Dec 2023 | 124.90 | 125.70 | 125.10 | 124.90 | 117.87 | 6,909 |
21 Dec 2023 | 126.65 | 126.45 | 124.70 | 124.80 | 117.78 | 9,470 |
20 Dec 2023 | 126.35 | 126.90 | 126.10 | 126.35 | 119.24 | 33,897 |
19 Dec 2023 | 125.70 | 126.50 | 125.70 | 125.70 | 118.63 | 38,017 |
18 Dec 2023 | 124.90 | 126.20 | 125.00 | 124.90 | 117.87 | 7,378 |
15 Dec 2023 | 125.70 | 126.90 | 123.90 | 124.00 | 117.02 | 37,415 |
14 Dec 2023 | 125.30 | 127.10 | 125.00 | 127.05 | 119.90 | 22,322 |
13 Dec 2023 | 124.30 | 125.40 | 124.00 | 124.30 | 117.31 | 13,425 |
12 Dec 2023 | 121.70 | 124.80 | 122.00 | 123.35 | 116.41 | 58,916 |
11 Dec 2023 | 120.90 | 121.70 | 120.70 | 120.90 | 114.10 | 13,307 |
08 Dec 2023 | 118.95 | 120.70 | 118.00 | 120.50 | 113.72 | 22,439 |
07 Dec 2023 | 120.00 | 120.00 | 119.30 | 120.00 | 113.25 | 15,831 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |