Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 147.92 | 147.92 | 146.70 | 147.17 | 147.17 | 3,680 |
01 May 2024 | 147.32 | 147.56 | 145.42 | 146.23 | 146.23 | 344 |
30 Apr 2024 | 147.45 | 148.11 | 146.80 | 147.91 | 147.91 | 414 |
29 Apr 2024 | 148.26 | 150.84 | 148.12 | 148.57 | 148.57 | 2,601 |
26 Apr 2024 | 146.33 | 148.48 | 146.33 | 147.98 | 147.98 | 1,066 |
25 Apr 2024 | 148.00 | 148.14 | 145.40 | 147.03 | 147.03 | 1,209 |
24 Apr 2024 | 147.98 | 148.32 | 143.91 | 145.93 | 145.93 | 1,363 |
23 Apr 2024 | 146.96 | 149.68 | 145.32 | 147.19 | 147.19 | 28,590 |
22 Apr 2024 | 143.02 | 145.85 | 142.72 | 145.60 | 145.60 | 257 |
19 Apr 2024 | 143.48 | 144.06 | 142.75 | 143.33 | 143.33 | 550 |
18 Apr 2024 | 143.14 | 143.42 | 141.99 | 141.99 | 141.99 | 493 |
17 Apr 2024 | 142.36 | 143.35 | 141.39 | 143.35 | 143.35 | 1,340 |
16 Apr 2024 | 144.07 | 144.54 | 142.91 | 144.17 | 144.17 | 773 |
15 Apr 2024 | 144.52 | 146.62 | 144.52 | 144.63 | 144.63 | 2,754 |
12 Apr 2024 | 148.05 | 148.34 | 144.79 | 145.23 | 145.23 | 1,594 |
11 Apr 2024 | 147.44 | 149.16 | 146.87 | 148.90 | 148.90 | 668 |
10 Apr 2024 | 147.50 | 148.29 | 146.24 | 147.04 | 147.04 | 1,925 |
09 Apr 2024 | 149.37 | 151.06 | 149.24 | 150.86 | 150.86 | 1,170 |
08 Apr 2024 | 151.91 | 152.13 | 150.46 | 150.82 | 150.82 | 1,343 |
05 Apr 2024 | 149.69 | 151.34 | 148.28 | 150.99 | 150.99 | 2,131 |
04 Apr 2024 | 153.26 | 154.14 | 152.07 | 152.07 | 152.07 | 1,915 |
03 Apr 2024 | 151.30 | 152.11 | 149.84 | 151.33 | 151.33 | 1,225 |
02 Apr 2024 | 147.94 | 150.86 | 147.76 | 149.90 | 149.90 | 1,741 |
28 Mar 2024 | 147.33 | 148.82 | 146.71 | 148.71 | 148.71 | 2,717 |
27 Mar 2024 | 144.27 | 146.96 | 144.03 | 146.48 | 146.48 | 2,659 |
26 Mar 2024 | 157.30 | 157.35 | 143.09 | 144.82 | 144.82 | 15,150 |
25 Mar 2024 | 156.07 | 157.18 | 155.24 | 156.48 | 156.48 | 1,777 |
22 Mar 2024 | 160.88 | 160.88 | 156.16 | 156.43 | 156.43 | 1,719 |
21 Mar 2024 | 155.05 | 155.75 | 154.40 | 155.73 | 155.73 | 2,881 |
20 Mar 2024 | 152.28 | 154.27 | 152.16 | 154.27 | 154.27 | 946 |
19 Mar 2024 | 150.85 | 153.61 | 150.22 | 153.19 | 153.19 | 1,460 |
18 Mar 2024 | 154.08 | 154.29 | 151.89 | 151.93 | 151.93 | 2,149 |
15 Mar 2024 | 153.13 | 154.66 | 152.94 | 153.55 | 153.55 | 858 |
14 Mar 2024 | 154.42 | 154.73 | 152.86 | 152.86 | 152.86 | 1,411 |
13 Mar 2024 | 154.92 | 158.78 | 154.92 | 155.82 | 155.82 | 1,419 |
12 Mar 2024 | 155.06 | 157.04 | 154.41 | 156.34 | 156.34 | 881 |
11 Mar 2024 | 155.22 | 155.22 | 153.37 | 154.96 | 154.96 | 7,571 |
08 Mar 2024 | 154.01 | 155.07 | 152.92 | 153.20 | 153.20 | 482 |
07 Mar 2024 | 153.51 | 154.57 | 152.64 | 153.64 | 153.64 | 701 |
06 Mar 2024 | 151.07 | 153.05 | 150.58 | 152.11 | 152.11 | 2,316 |
05 Mar 2024 | 150.08 | 151.54 | 149.56 | 150.87 | 150.87 | 659 |
04 Mar 2024 | 148.99 | 152.04 | 148.64 | 151.84 | 151.84 | 921 |
01 Mar 2024 | 148.07 | 148.24 | 146.87 | 147.89 | 147.89 | 972 |
29 Feb 2024 | 148.84 | 149.44 | 147.73 | 148.34 | 148.34 | 1,300 |
28 Feb 2024 | 147.67 | 148.35 | 147.23 | 147.67 | 147.67 | 555 |
27 Feb 2024 | 148.15 | 148.78 | 147.52 | 148.67 | 148.67 | 1,087 |
26 Feb 2024 | 147.79 | 148.29 | 146.61 | 147.82 | 147.82 | 3,636 |
23 Feb 2024 | 149.68 | 150.14 | 148.84 | 149.34 | 149.34 | 649 |
22 Feb 2024 | 147.71 | 148.28 | 147.30 | 148.24 | 148.24 | 995 |
21 Feb 2024 | 149.13 | 149.34 | 147.07 | 147.50 | 147.50 | 1,509 |
20 Feb 2024 | 147.37 | 149.73 | 146.99 | 149.02 | 149.02 | 4,644 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 146.98 | 148.95 | 145.19 | 148.56 | 148.56 | 8,425 |
16 Feb 2024 | 1.63 Dividend | |||||
15 Feb 2024 | 145.00 | 146.76 | 144.46 | 146.56 | 144.93 | 1,214 |
14 Feb 2024 | 145.56 | 145.87 | 143.58 | 143.99 | 142.39 | 3,272 |
13 Feb 2024 | 146.01 | 146.44 | 143.50 | 143.51 | 141.91 | 4,440 |
12 Feb 2024 | 146.89 | 147.87 | 146.50 | 147.64 | 146.00 | 1,040 |
09 Feb 2024 | 147.86 | 147.86 | 146.28 | 146.65 | 145.02 | 638 |
08 Feb 2024 | 146.80 | 147.29 | 145.91 | 147.11 | 145.47 | 1,691 |
07 Feb 2024 | 146.13 | 147.04 | 145.12 | 147.01 | 145.37 | 829 |
06 Feb 2024 | 141.40 | 146.30 | 141.30 | 145.30 | 143.69 | 2,164 |
05 Feb 2024 | 141.06 | 141.22 | 139.37 | 139.95 | 138.39 | 1,311 |
02 Feb 2024 | 141.82 | 141.84 | 139.69 | 141.83 | 140.25 | 2,165 |
01 Feb 2024 | 142.42 | 142.43 | 140.22 | 140.27 | 138.71 | 877 |
31 Jan 2024 | 145.68 | 145.68 | 142.07 | 142.74 | 141.15 | 19,688 |
30 Jan 2024 | 158.00 | 158.02 | 144.56 | 147.35 | 145.71 | 128,669 |
29 Jan 2024 | 158.20 | 158.41 | 156.52 | 156.87 | 155.13 | 579 |
26 Jan 2024 | 159.71 | 161.34 | 158.30 | 158.96 | 157.19 | 174,049 |
25 Jan 2024 | 158.66 | 160.11 | 158.12 | 159.54 | 157.77 | 681 |
24 Jan 2024 | 160.63 | 160.98 | 157.43 | 157.49 | 155.74 | 585 |
23 Jan 2024 | 159.42 | 160.36 | 156.89 | 159.91 | 158.13 | 1,376 |
22 Jan 2024 | 157.88 | 159.24 | 157.39 | 158.51 | 156.75 | 813 |
19 Jan 2024 | 156.96 | 157.80 | 155.15 | 157.04 | 155.29 | 2,665 |
18 Jan 2024 | 154.47 | 156.27 | 154.27 | 156.11 | 154.37 | 1,654 |
17 Jan 2024 | 153.25 | 154.42 | 152.01 | 153.15 | 151.45 | 1,395 |
16 Jan 2024 | 158.12 | 158.12 | 155.42 | 155.42 | 153.69 | 3,905 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 160.16 | 160.74 | 158.45 | 158.87 | 157.10 | 1,536 |
11 Jan 2024 | 161.48 | 161.48 | 158.94 | 159.73 | 157.95 | 357 |
10 Jan 2024 | 159.94 | 161.47 | 159.47 | 159.67 | 157.89 | 10,673 |
09 Jan 2024 | 159.92 | 160.00 | 158.52 | 159.88 | 158.10 | 107,376 |
08 Jan 2024 | 158.54 | 159.21 | 157.56 | 159.08 | 157.31 | 671 |
05 Jan 2024 | 156.41 | 159.23 | 156.41 | 157.99 | 156.23 | 1,066 |
04 Jan 2024 | 156.97 | 158.16 | 156.69 | 156.69 | 154.95 | 422 |
03 Jan 2024 | 157.47 | 159.27 | 156.42 | 158.08 | 156.32 | 642 |
02 Jan 2024 | 156.54 | 160.29 | 156.25 | 159.48 | 157.70 | 1,634 |
29 Dec 2023 | 157.29 | 158.13 | 156.20 | 156.54 | 154.80 | 537 |
28 Dec 2023 | 156.21 | 157.37 | 155.90 | 157.28 | 155.53 | 60 |
27 Dec 2023 | 157.83 | 158.05 | 157.48 | 157.67 | 155.91 | 64 |
22 Dec 2023 | 157.80 | 159.60 | 157.80 | 158.52 | 156.76 | 471 |
21 Dec 2023 | 157.29 | 157.76 | 155.23 | 155.89 | 154.15 | 531 |
20 Dec 2023 | 156.67 | 160.27 | 156.56 | 160.22 | 158.44 | 2,862 |
19 Dec 2023 | 162.16 | 162.27 | 160.25 | 161.59 | 159.79 | 209 |
18 Dec 2023 | 163.75 | 163.80 | 162.40 | 162.40 | 160.59 | 199 |
15 Dec 2023 | 161.41 | 163.80 | 159.99 | 162.76 | 160.95 | 1,475 |
14 Dec 2023 | 158.00 | 163.45 | 157.25 | 161.45 | 159.65 | 139,021 |
13 Dec 2023 | 155.21 | 155.52 | 153.89 | 154.18 | 152.47 | 352 |
12 Dec 2023 | 155.97 | 157.04 | 155.09 | 155.09 | 153.36 | 680 |
11 Dec 2023 | 155.65 | 156.30 | 154.87 | 155.71 | 153.98 | 1,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |