Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 136.90 | 136.90 | 135.40 | 135.40 | 135.40 | 173 |
25 Apr 2024 | 136.60 | 137.00 | 135.90 | 136.40 | 136.40 | 7,546 |
24 Apr 2024 | 136.70 | 137.25 | 136.28 | 136.78 | 136.78 | 33,491 |
24 Apr 2024 | 3.4 Dividend | |||||
23 Apr 2024 | 139.80 | 140.10 | 138.16 | 138.90 | 135.50 | 206,850 |
22 Apr 2024 | 141.10 | 142.00 | 138.79 | 139.80 | 136.38 | 24,306 |
19 Apr 2024 | 140.20 | 142.00 | 139.50 | 141.40 | 137.94 | 35,400 |
18 Apr 2024 | 141.40 | 142.30 | 141.00 | 141.60 | 138.13 | 4,980 |
17 Apr 2024 | 140.30 | 141.20 | 139.48 | 139.50 | 136.09 | 19,515 |
16 Apr 2024 | 141.10 | 141.80 | 140.00 | 140.20 | 136.77 | 44,279 |
15 Apr 2024 | 141.30 | 141.50 | 140.40 | 141.30 | 137.84 | 19,932 |
12 Apr 2024 | 139.50 | 142.30 | 139.50 | 140.60 | 137.16 | 6,053 |
11 Apr 2024 | 136.80 | 139.80 | 136.50 | 138.50 | 135.11 | 12,682 |
10 Apr 2024 | 140.00 | 140.10 | 135.20 | 138.62 | 135.23 | 19,823 |
09 Apr 2024 | 137.90 | 139.10 | 137.90 | 138.40 | 135.01 | 11,172 |
08 Apr 2024 | 135.40 | 137.70 | 134.60 | 136.70 | 133.35 | 30,506 |
05 Apr 2024 | 135.50 | 137.10 | 134.99 | 134.99 | 131.69 | 5,939 |
04 Apr 2024 | 137.70 | 138.10 | 136.70 | 137.31 | 133.95 | 9,862 |
03 Apr 2024 | 135.90 | 136.20 | 135.09 | 135.10 | 131.79 | 45,667 |
02 Apr 2024 | 140.50 | 140.50 | 135.20 | 136.35 | 133.02 | 4,085 |
28 Mar 2024 | 138.80 | 139.50 | 137.97 | 138.48 | 135.09 | 11,404 |
27 Mar 2024 | 139.00 | 139.50 | 135.96 | 138.30 | 134.91 | 29,461 |
26 Mar 2024 | 134.30 | 134.90 | 132.40 | 132.40 | 129.16 | 16,864 |
25 Mar 2024 | 135.90 | 136.60 | 134.70 | 134.90 | 131.60 | 9,581 |
22 Mar 2024 | 136.40 | 137.30 | 134.90 | 135.93 | 132.60 | 9,727 |
21 Mar 2024 | 135.20 | 135.50 | 133.79 | 134.68 | 131.38 | 7,334 |
20 Mar 2024 | 133.00 | 135.90 | 132.30 | 135.49 | 132.17 | 10,811 |
19 Mar 2024 | 133.40 | 133.40 | 130.30 | 132.00 | 128.77 | 3,436 |
18 Mar 2024 | 133.80 | 134.70 | 132.10 | 132.41 | 129.17 | 4,614 |
15 Mar 2024 | 135.60 | 135.60 | 133.80 | 134.51 | 131.21 | 361 |
14 Mar 2024 | 139.40 | 139.90 | 135.70 | 136.37 | 133.03 | 13,671 |
13 Mar 2024 | 141.50 | 143.93 | 138.70 | 139.08 | 135.67 | 24,477 |
12 Mar 2024 | 138.30 | 142.90 | 136.00 | 136.00 | 132.67 | 4,709 |
11 Mar 2024 | 131.00 | 131.00 | 128.80 | 130.57 | 127.37 | 23,911 |
08 Mar 2024 | 130.90 | 130.90 | 129.20 | 130.30 | 127.11 | 6,369 |
07 Mar 2024 | 128.70 | 131.80 | 128.50 | 131.20 | 127.99 | 38,652 |
06 Mar 2024 | 129.00 | 130.40 | 128.20 | 128.85 | 125.70 | 50,393 |
05 Mar 2024 | 126.00 | 129.60 | 125.60 | 129.10 | 125.94 | 45,377 |
04 Mar 2024 | 125.50 | 126.20 | 124.80 | 125.30 | 122.23 | 21,213 |
01 Mar 2024 | 125.90 | 127.60 | 125.09 | 125.10 | 122.04 | 17,976 |
29 Feb 2024 | 125.30 | 125.30 | 123.99 | 124.88 | 121.83 | 41,435 |
28 Feb 2024 | 124.70 | 125.80 | 123.90 | 124.70 | 121.65 | 16,190 |
27 Feb 2024 | 126.80 | 126.80 | 122.47 | 124.70 | 121.64 | 65,197 |
26 Feb 2024 | 130.70 | 130.70 | 126.64 | 126.80 | 123.70 | 13,117 |
23 Feb 2024 | 131.60 | 132.20 | 131.01 | 131.69 | 128.47 | 6,831 |
22 Feb 2024 | 131.70 | 133.30 | 131.59 | 131.65 | 128.43 | 8,053 |
21 Feb 2024 | 132.70 | 132.70 | 130.80 | 131.80 | 128.57 | 22,539 |
20 Feb 2024 | 133.50 | 133.50 | 132.20 | 133.00 | 129.74 | 4,589 |
19 Feb 2024 | 133.60 | 134.20 | 132.29 | 133.50 | 130.23 | 6,267 |
16 Feb 2024 | 132.20 | 133.20 | 132.00 | 133.20 | 129.94 | 7,734 |
15 Feb 2024 | 132.60 | 133.80 | 131.90 | 133.00 | 129.74 | 4,087 |
14 Feb 2024 | 131.70 | 132.00 | 131.10 | 131.81 | 128.59 | 8,826 |
13 Feb 2024 | 131.60 | 132.69 | 131.00 | 131.36 | 128.15 | 6,803 |
12 Feb 2024 | 132.90 | 132.90 | 130.90 | 131.40 | 128.18 | 35,164 |
09 Feb 2024 | 132.40 | 133.78 | 129.50 | 131.22 | 128.01 | 9,358 |
08 Feb 2024 | 135.70 | 137.00 | 134.50 | 134.80 | 131.50 | 36,847 |
07 Feb 2024 | 133.70 | 134.60 | 133.60 | 134.20 | 130.91 | 50,543 |
06 Feb 2024 | 136.70 | 136.70 | 132.90 | 133.75 | 130.48 | 51,248 |
05 Feb 2024 | 138.70 | 139.30 | 136.00 | 137.16 | 133.80 | 14,530 |
02 Feb 2024 | 139.80 | 141.20 | 138.78 | 140.37 | 136.93 | 4,137 |
01 Feb 2024 | 137.10 | 138.60 | 137.10 | 138.01 | 134.63 | 41,669 |
31 Jan 2024 | 137.00 | 137.60 | 136.50 | 137.47 | 134.11 | 7,260 |
30 Jan 2024 | 133.10 | 136.52 | 133.10 | 136.50 | 133.16 | 9,255 |
29 Jan 2024 | 134.30 | 134.55 | 133.60 | 134.32 | 131.03 | 11,656 |
26 Jan 2024 | 136.70 | 136.70 | 134.20 | 134.60 | 131.31 | 135,400 |
25 Jan 2024 | 136.60 | 137.50 | 135.50 | 136.30 | 132.96 | 23,620 |
24 Jan 2024 | 138.50 | 138.70 | 136.70 | 137.14 | 133.78 | 18,989 |
23 Jan 2024 | 142.70 | 142.70 | 138.30 | 141.41 | 137.95 | 7,372 |
22 Jan 2024 | 143.60 | 144.24 | 142.59 | 143.54 | 140.03 | 28,033 |
19 Jan 2024 | 142.70 | 142.91 | 141.30 | 142.60 | 139.11 | 7,709 |
18 Jan 2024 | 146.00 | 146.90 | 142.90 | 145.20 | 141.65 | 67,123 |
17 Jan 2024 | 147.50 | 148.10 | 145.80 | 146.90 | 143.30 | 15,400 |
16 Jan 2024 | 149.90 | 150.10 | 147.90 | 148.53 | 144.89 | 13,441 |
15 Jan 2024 | 152.30 | 152.90 | 149.60 | 150.00 | 146.33 | 32,450 |
12 Jan 2024 | 152.80 | 153.30 | 151.60 | 152.82 | 149.08 | 8,516 |
11 Jan 2024 | 151.80 | 153.20 | 151.70 | 151.70 | 147.99 | 2,210 |
10 Jan 2024 | 152.50 | 153.40 | 150.60 | 152.60 | 148.86 | 10,035 |
09 Jan 2024 | 153.10 | 153.60 | 151.70 | 153.20 | 149.45 | 4,686 |
08 Jan 2024 | 151.30 | 152.91 | 151.30 | 151.91 | 148.19 | 8,053 |
05 Jan 2024 | 149.60 | 151.40 | 149.10 | 149.64 | 145.98 | 9,585 |
04 Jan 2024 | 149.40 | 149.50 | 148.25 | 149.30 | 145.65 | 4,066 |
03 Jan 2024 | 150.00 | 151.40 | 147.39 | 150.40 | 146.72 | 6,928 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 148.10 | 149.51 | 147.90 | 149.50 | 145.84 | 8,632 |
28 Dec 2023 | 149.20 | 149.60 | 148.09 | 148.10 | 144.47 | 8,578 |
27 Dec 2023 | 150.10 | 150.10 | 148.90 | 149.71 | 146.04 | 5,342 |
22 Dec 2023 | 150.50 | 150.50 | 149.30 | 150.40 | 146.72 | 4,734 |
21 Dec 2023 | 150.00 | 150.90 | 149.49 | 149.50 | 145.84 | 2,373 |
20 Dec 2023 | 152.10 | 152.50 | 150.50 | 152.02 | 148.30 | 10,575 |
19 Dec 2023 | 153.60 | 154.28 | 152.10 | 153.90 | 150.13 | 3,109 |
18 Dec 2023 | 157.00 | 157.00 | 153.68 | 153.84 | 150.08 | 4,478 |
15 Dec 2023 | 157.90 | 159.10 | 157.58 | 158.80 | 154.91 | 6,674 |
14 Dec 2023 | 159.90 | 160.70 | 157.60 | 159.04 | 155.15 | 5,055 |
13 Dec 2023 | 155.80 | 158.90 | 155.00 | 158.50 | 154.62 | 1,569 |
12 Dec 2023 | 156.20 | 157.80 | 154.00 | 155.40 | 151.60 | 5,807 |
11 Dec 2023 | 153.30 | 153.90 | 152.10 | 153.50 | 149.74 | 6,719 |
08 Dec 2023 | 152.30 | 153.20 | 151.60 | 152.96 | 149.21 | 17,931 |
07 Dec 2023 | 151.60 | 152.82 | 150.60 | 151.55 | 147.84 | 1,579 |
06 Dec 2023 | 155.40 | 155.40 | 151.90 | 152.80 | 149.06 | 4,817 |
05 Dec 2023 | 154.50 | 155.00 | 153.91 | 154.78 | 151.00 | 7,315 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |