Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 147.60 | 147.60 | 145.60 | 145.60 | 145.60 | 219 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 156.60 | 156.60 | 155.40 | 155.80 | 155.80 | 234 |
26 Apr 2024 | 154.40 | 154.79 | 154.40 | 154.79 | 154.79 | 12,114 |
25 Apr 2024 | 150.20 | 151.41 | 150.20 | 151.41 | 151.41 | 2,736 |
24 Apr 2024 | 152.61 | 152.61 | 149.60 | 149.60 | 149.60 | 1,015 |
23 Apr 2024 | 149.60 | 150.61 | 149.60 | 150.61 | 150.61 | 966 |
22 Apr 2024 | 154.00 | 154.01 | 154.00 | 154.00 | 154.00 | 1,639 |
19 Apr 2024 | 159.41 | 159.41 | 158.04 | 158.04 | 158.04 | 1,074 |
18 Apr 2024 | 153.00 | 154.80 | 153.00 | 154.80 | 154.80 | 1,335 |
17 Apr 2024 | 149.40 | 152.81 | 149.40 | 152.81 | 152.81 | 664 |
16 Apr 2024 | 143.40 | 145.83 | 143.40 | 145.83 | 145.83 | 483 |
15 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 365 |
12 Apr 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | 52 |
11 Apr 2024 | 148.00 | 148.00 | 147.60 | 147.60 | 147.60 | 152 |
10 Apr 2024 | 149.39 | 149.93 | 149.39 | 149.93 | 149.93 | 502 |
09 Apr 2024 | 148.60 | 149.40 | 147.80 | 147.80 | 147.80 | 867 |
08 Apr 2024 | 146.01 | 146.01 | 145.20 | 145.20 | 145.20 | 1,039 |
05 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 43 |
04 Apr 2024 | 149.20 | 150.25 | 149.20 | 149.59 | 149.59 | 763 |
03 Apr 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | 563 |
02 Apr 2024 | 153.80 | 154.40 | 149.79 | 149.79 | 149.79 | 2,165 |
28 Mar 2024 | 147.80 | 147.80 | 147.20 | 147.20 | 147.20 | 119 |
27 Mar 2024 | 146.41 | 146.41 | 146.30 | 146.40 | 146.40 | 138 |
26 Mar 2024 | 146.00 | 146.00 | 144.60 | 144.60 | 144.60 | 1,258 |
25 Mar 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | 43 |
22 Mar 2024 | 142.40 | 142.40 | 140.80 | 141.21 | 141.21 | 1,606 |
21 Mar 2024 | 140.60 | 143.40 | 140.60 | 142.80 | 142.80 | 5,000 |
20 Mar 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | 115 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 133.00 | 134.01 | 133.00 | 134.01 | 134.01 | 325 |
15 Mar 2024 | 131.20 | 132.21 | 131.20 | 132.21 | 132.21 | 109 |
14 Mar 2024 | 130.40 | 132.00 | 130.40 | 130.60 | 130.60 | 190 |
13 Mar 2024 | 129.00 | 131.20 | 129.00 | 131.20 | 131.20 | 107 |
12 Mar 2024 | 131.80 | 131.80 | 128.00 | 128.00 | 128.00 | 564 |
11 Mar 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | 712 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 134.80 | 135.40 | 132.61 | 133.40 | 133.40 | 947 |
07 Mar 2024 | 1.026604 Dividend | |||||
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | 317 |
04 Mar 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 1,932 |
01 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 707 |
29 Feb 2024 | 118.60 | 119.40 | 118.20 | 118.60 | 118.60 | 325,143 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | 535 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 120.20 | 120.20 | 119.60 | 119.60 | 119.60 | 271 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | 71 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 13 |
14 Feb 2024 | 115.01 | 115.01 | 114.83 | 114.83 | 114.83 | 39 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 35 |
08 Feb 2024 | 122.60 | 122.60 | 122.20 | 122.60 | 122.60 | 190 |
07 Feb 2024 | 121.40 | 121.40 | 121.20 | 121.21 | 121.21 | 1,617 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 124.21 | 124.21 | 124.20 | 124.20 | 124.20 | 73 |
02 Feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 330 |
01 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 102 |
31 Jan 2024 | 123.79 | 123.80 | 123.79 | 123.80 | 123.80 | 97 |
30 Jan 2024 | 124.04 | 124.04 | 123.59 | 123.59 | 123.59 | 501 |
29 Jan 2024 | 128.40 | 128.80 | 126.20 | 126.20 | 126.20 | 821 |
26 Jan 2024 | 121.40 | 126.00 | 121.40 | 121.80 | 121.80 | 1,125 |
25 Jan 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | 530 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1,412 |
18 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 45 |
17 Jan 2024 | 112.81 | 112.88 | 112.80 | 112.88 | 112.88 | 1,080 |
16 Jan 2024 | 116.01 | 116.20 | 115.20 | 116.20 | 116.20 | 16 |
15 Jan 2024 | 117.61 | 118.20 | 116.60 | 118.20 | 118.20 | 1,721 |
12 Jan 2024 | 117.01 | 118.59 | 116.80 | 116.80 | 116.80 | 169 |
11 Jan 2024 | 115.80 | 115.80 | 115.60 | 115.60 | 115.60 | 625 |
10 Jan 2024 | 115.79 | 115.80 | 115.79 | 115.80 | 115.80 | 146 |
09 Jan 2024 | 120.40 | 120.40 | 118.79 | 118.79 | 118.79 | 19,610 |
08 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 244 |
05 Jan 2024 | 120.21 | 121.00 | 120.20 | 120.20 | 120.20 | 109 |
04 Jan 2024 | 122.10 | 122.10 | 122.00 | 122.00 | 122.00 | 156 |
03 Jan 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | 118 |
02 Jan 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | 47 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 129.00 | 129.20 | 129.00 | 129.20 | 129.20 | 64,963 |
27 Dec 2023 | 129.80 | 129.80 | 129.01 | 129.01 | 129.01 | 139,380 |
22 Dec 2023 | 129.20 | 129.79 | 129.20 | 129.79 | 129.79 | 148,469 |
21 Dec 2023 | 127.52 | 129.19 | 127.52 | 127.60 | 127.60 | 102 |
20 Dec 2023 | 128.02 | 128.02 | 127.60 | 127.60 | 127.60 | 342 |
19 Dec 2023 | 126.20 | 127.61 | 125.00 | 125.00 | 125.00 | 365 |
18 Dec 2023 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | 123 |
15 Dec 2023 | 129.00 | 129.00 | 127.75 | 127.75 | 127.75 | 166 |
14 Dec 2023 | 130.40 | 130.40 | 127.20 | 127.20 | 127.20 | 600 |
13 Dec 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 725 |
12 Dec 2023 | 122.01 | 122.01 | 121.48 | 121.48 | 121.48 | 712 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |