Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 145.80 | 144.39 | 143.20 | 144.39 | 144.39 | 1,303 |
19 Apr 2024 | 141.80 | 145.59 | 145.59 | 145.59 | 145.59 | 2,409 |
18 Apr 2024 | 144.00 | 144.80 | 142.59 | 144.68 | 144.68 | 4,406 |
17 Apr 2024 | 140.80 | 146.20 | 140.80 | 145.64 | 145.64 | 5,409 |
16 Apr 2024 | 136.80 | 139.20 | 137.00 | 138.39 | 138.39 | 920 |
15 Apr 2024 | 142.30 | 139.60 | 136.19 | 136.19 | 136.19 | 3,606 |
12 Apr 2024 | 136.60 | 141.59 | 140.20 | 140.97 | 140.97 | 4,645 |
11 Apr 2024 | 129.60 | 135.80 | 134.29 | 134.29 | 134.29 | 7,985 |
10 Apr 2024 | 132.40 | 132.20 | 129.81 | 129.84 | 129.84 | 5,368 |
09 Apr 2024 | 132.00 | 134.60 | 132.99 | 132.99 | 132.99 | 1,674 |
08 Apr 2024 | 132.80 | 131.01 | 130.80 | 131.01 | 131.01 | 3,273 |
05 Apr 2024 | 131.30 | 132.20 | 130.20 | 131.01 | 131.01 | 16,808 |
04 Apr 2024 | 135.50 | 133.40 | 132.20 | 132.21 | 132.21 | 1,780 |
03 Apr 2024 | 129.40 | 134.61 | 132.46 | 134.61 | 134.61 | 5,766 |
02 Apr 2024 | 127.30 | 129.21 | 126.80 | 129.21 | 129.21 | 7,652 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 123.50 | 124.60 | 123.80 | 123.80 | 123.80 | 30,419 |
26 Mar 2024 | 120.40 | 123.81 | 121.80 | 123.81 | 123.81 | 32,003 |
25 Mar 2024 | 124.80 | 121.20 | 120.00 | 120.21 | 120.21 | 10,378 |
22 Mar 2024 | 121.80 | 124.01 | 123.20 | 124.00 | 124.00 | 1,427 |
21 Mar 2024 | 121.40 | 122.61 | 121.00 | 122.61 | 122.61 | 2,923 |
20 Mar 2024 | 124.40 | 120.80 | 120.21 | 120.21 | 120.21 | 3,242 |
19 Mar 2024 | 125.20 | 125.20 | 124.50 | 124.50 | 124.50 | 4,178 |
18 Mar 2024 | 128.60 | 124.21 | 124.21 | 124.21 | 124.21 | 3,955 |
15 Mar 2024 | 128.80 | 129.60 | 127.01 | 127.01 | 127.01 | 4,348 |
14 Mar 2024 | 129.60 | 128.61 | 127.20 | 128.61 | 128.61 | 7,904 |
13 Mar 2024 | 125.40 | 129.40 | 128.60 | 129.39 | 129.39 | 9,889 |
12 Mar 2024 | 121.60 | 125.80 | 124.20 | 124.20 | 124.20 | 3,936 |
11 Mar 2024 | 115.70 | 119.40 | 117.20 | 119.21 | 119.21 | 38,717 |
08 Mar 2024 | 118.50 | 116.80 | 114.60 | 115.17 | 115.17 | 1,200 |
07 Mar 2024 | 116.20 | 117.60 | 116.00 | 117.59 | 117.59 | 2,629 |
06 Mar 2024 | 111.30 | 115.00 | 111.60 | 114.99 | 114.99 | 6,654 |
05 Mar 2024 | 108.60 | 112.00 | 110.59 | 110.59 | 110.59 | 1,209 |
04 Mar 2024 | 113.40 | 109.99 | 106.60 | 109.99 | 109.99 | 1,359 |
01 Mar 2024 | 113.40 | 112.40 | 110.99 | 110.99 | 110.99 | 4,130 |
29 Feb 2024 | 113.80 | 115.60 | 112.20 | 115.59 | 115.59 | 3,834 |
28 Feb 2024 | 117.00 | 117.80 | 115.80 | 117.41 | 117.41 | 6,501 |
27 Feb 2024 | 123.50 | 119.20 | 116.00 | 116.41 | 116.41 | 4,320 |
26 Feb 2024 | 121.00 | 125.00 | 123.60 | 124.60 | 124.60 | 3,834 |
23 Feb 2024 | 120.40 | 118.40 | 118.39 | 118.39 | 118.39 | 2,637 |
22 Feb 2024 | 121.20 | 120.20 | 119.59 | 119.59 | 119.59 | 3,798 |
21 Feb 2024 | 114.90 | 119.40 | 117.80 | 119.39 | 119.39 | 12,847 |
20 Feb 2024 | 123.30 | 117.00 | 113.40 | 117.00 | 117.00 | 9,271 |
20 Feb 2024 | 6.825527 Dividend | |||||
19 Feb 2024 | 127.10 | 128.10 | 126.64 | 126.64 | 119.81 | 4,483 |
16 Feb 2024 | 123.10 | 126.40 | 126.39 | 126.40 | 119.59 | 4,975 |
15 Feb 2024 | 136.80 | 133.00 | 118.79 | 128.40 | 121.48 | 20,705 |
14 Feb 2024 | 130.10 | 138.40 | 135.20 | 135.20 | 127.91 | 5,975 |
13 Feb 2024 | 129.60 | 129.40 | 126.19 | 126.20 | 119.40 | 7,203 |
12 Feb 2024 | 125.40 | 129.80 | 125.60 | 129.60 | 122.61 | 5,667 |
09 Feb 2024 | 125.80 | 126.00 | 123.60 | 125.43 | 118.67 | 5,497 |
08 Feb 2024 | 125.40 | 125.59 | 124.40 | 125.21 | 118.46 | 2,507 |
07 Feb 2024 | 124.60 | 126.40 | 121.20 | 124.61 | 117.89 | 2,309 |
06 Feb 2024 | 118.70 | 123.80 | 119.60 | 122.03 | 115.45 | 14,049 |
05 Feb 2024 | 120.00 | 121.20 | 117.60 | 121.20 | 114.67 | 4,654 |
02 Feb 2024 | 122.50 | 123.20 | 120.00 | 120.80 | 114.29 | 3,863 |
01 Feb 2024 | 122.30 | 124.40 | 123.40 | 123.80 | 117.13 | 2,908 |
31 Jan 2024 | 128.20 | 126.38 | 122.60 | 122.60 | 115.99 | 3,041 |
30 Jan 2024 | 125.40 | 129.60 | 125.80 | 128.00 | 121.10 | 5,371 |
29 Jan 2024 | 134.10 | 127.41 | 127.40 | 127.40 | 120.53 | 2,528 |
26 Jan 2024 | 133.80 | 135.60 | 133.40 | 134.36 | 127.12 | 8,425 |
25 Jan 2024 | 137.00 | 137.93 | 134.00 | 137.57 | 130.16 | 7,107 |
24 Jan 2024 | 132.40 | 136.80 | 134.20 | 136.21 | 128.87 | 9,068 |
23 Jan 2024 | 132.20 | 132.00 | 129.60 | 130.74 | 123.69 | 4,212 |
22 Jan 2024 | 135.70 | 134.20 | 131.20 | 131.78 | 124.68 | 17,341 |
19 Jan 2024 | 140.00 | 140.00 | 137.60 | 137.80 | 130.37 | 18,690 |
18 Jan 2024 | 136.00 | 141.40 | 137.80 | 139.00 | 131.51 | 8,576 |
17 Jan 2024 | 138.70 | 140.01 | 136.80 | 140.01 | 132.47 | 6,231 |
16 Jan 2024 | 134.10 | 141.80 | 133.00 | 140.26 | 132.70 | 21,474 |
15 Jan 2024 | 138.90 | 138.80 | 134.20 | 136.20 | 128.86 | 14,621 |
12 Jan 2024 | 140.00 | 140.40 | 136.80 | 139.40 | 131.89 | 47,661 |
11 Jan 2024 | 153.40 | 152.80 | 137.00 | 145.55 | 137.70 | 26,566 |
10 Jan 2024 | 166.10 | 158.40 | 155.80 | 157.60 | 149.11 | 32,264 |
09 Jan 2024 | 159.30 | 163.40 | 159.40 | 162.83 | 154.06 | 14,862 |
08 Jan 2024 | 166.30 | 168.80 | 158.00 | 162.33 | 153.58 | 10,941 |
05 Jan 2024 | 168.80 | 167.80 | 165.20 | 167.40 | 158.38 | 12,482 |
04 Jan 2024 | 160.00 | 170.60 | 161.20 | 168.39 | 159.31 | 29,309 |
03 Jan 2024 | 156.20 | 159.00 | 154.40 | 157.68 | 149.19 | 11,141 |
02 Jan 2024 | 153.00 | 155.60 | 149.60 | 155.60 | 147.21 | 12,281 |
29 Dec 2023 | 148.40 | 149.60 | 145.80 | 147.17 | 139.24 | 11,666 |
28 Dec 2023 | 148.20 | 149.20 | 146.20 | 148.08 | 140.10 | 10,112 |
27 Dec 2023 | 155.70 | 155.60 | 148.60 | 150.40 | 142.29 | 6,171 |
22 Dec 2023 | 153.40 | 156.20 | 152.60 | 155.60 | 147.21 | 8,006 |
21 Dec 2023 | 152.20 | 154.60 | 152.20 | 152.60 | 144.38 | 18,680 |
20 Dec 2023 | 151.50 | 152.41 | 149.20 | 152.40 | 144.19 | 10,218 |
19 Dec 2023 | 149.00 | 150.80 | 147.00 | 148.00 | 140.02 | 14,311 |
18 Dec 2023 | 144.00 | 149.00 | 144.20 | 147.80 | 139.83 | 23,530 |
15 Dec 2023 | 138.30 | 141.60 | 139.20 | 140.00 | 132.45 | 26,459 |
14 Dec 2023 | 135.70 | 139.00 | 135.60 | 135.80 | 128.48 | 6,943 |
13 Dec 2023 | 137.00 | 139.00 | 133.20 | 136.41 | 129.06 | 20,194 |
12 Dec 2023 | 142.10 | 144.80 | 140.20 | 141.80 | 134.16 | 11,789 |
11 Dec 2023 | 148.80 | 149.40 | 144.60 | 145.60 | 137.75 | 20,257 |
08 Dec 2023 | 151.30 | 152.40 | 147.20 | 148.00 | 140.02 | 47,344 |
07 Dec 2023 | 160.60 | 158.00 | 142.80 | 144.81 | 137.01 | 21,829 |
07 Dec 2023 | 5.474145 Dividend | |||||
06 Dec 2023 | 162.30 | 164.80 | 161.80 | 163.72 | 149.71 | 28,816 |
05 Dec 2023 | 157.80 | 163.40 | 157.60 | 161.40 | 147.60 | 48,943 |
04 Dec 2023 | 158.30 | 162.20 | 157.40 | 157.60 | 144.12 | 7,655 |
01 Dec 2023 | 156.60 | 159.20 | 157.60 | 158.80 | 145.22 | 20,991 |
30 Nov 2023 | 151.30 | 155.00 | 149.80 | 154.20 | 141.01 | 70,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |