Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 134.52 | 134.52 | 134.00 | 134.00 | 134.00 | 631 |
29 Apr 2024 | 132.24 | 132.40 | 132.24 | 132.40 | 132.40 | 31 |
26 Apr 2024 | 132.24 | 132.60 | 132.24 | 132.34 | 132.34 | 454 |
25 Apr 2024 | 131.88 | 131.88 | 131.17 | 131.17 | 131.17 | 256 |
24 Apr 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | 272 |
23 Apr 2024 | 129.76 | 131.29 | 129.52 | 131.29 | 131.29 | 1,100 |
22 Apr 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | 284 |
19 Apr 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | 289 |
18 Apr 2024 | 127.43 | 127.44 | 127.43 | 127.44 | 127.44 | 694 |
17 Apr 2024 | 128.50 | 128.50 | 128.49 | 128.49 | 128.49 | 1,045 |
16 Apr 2024 | 128.50 | 129.11 | 128.02 | 129.11 | 129.11 | 1,660 |
15 Apr 2024 | 129.00 | 130.40 | 128.92 | 129.93 | 129.93 | 1,116 |
12 Apr 2024 | 129.95 | 130.00 | 129.95 | 130.00 | 130.00 | 334 |
11 Apr 2024 | 129.01 | 129.37 | 128.98 | 129.01 | 129.01 | 2,370 |
10 Apr 2024 | 129.68 | 129.68 | 129.67 | 129.68 | 129.68 | 4,207 |
09 Apr 2024 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | 14 |
08 Apr 2024 | 127.78 | 128.55 | 127.78 | 128.55 | 128.55 | 426 |
05 Apr 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 11 |
04 Apr 2024 | 124.67 | 125.20 | 124.67 | 125.20 | 125.20 | 136 |
03 Apr 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | 18 |
02 Apr 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | 522 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 124.00 | 124.59 | 123.49 | 124.59 | 124.59 | 2,076 |
25 Mar 2024 | 122.60 | 123.92 | 122.43 | 123.82 | 123.82 | 3,662 |
22 Mar 2024 | 122.59 | 122.59 | 121.64 | 121.64 | 121.64 | 2,080 |
22 Mar 2024 | 7.8 Dividend | |||||
21 Mar 2024 | 130.59 | 130.60 | 129.19 | 130.14 | 122.34 | 3,406 |
20 Mar 2024 | 129.40 | 130.19 | 129.40 | 130.19 | 122.39 | 3,656 |
19 Mar 2024 | 128.69 | 128.69 | 128.40 | 128.40 | 120.70 | 2,914 |
18 Mar 2024 | 129.66 | 129.66 | 128.40 | 129.12 | 121.38 | 7,085 |
15 Mar 2024 | 126.00 | 135.01 | 126.00 | 127.19 | 119.56 | 816 |
14 Mar 2024 | 125.80 | 126.01 | 125.40 | 126.01 | 118.46 | 328 |
13 Mar 2024 | 125.60 | 126.00 | 125.20 | 125.40 | 117.88 | 6,496 |
12 Mar 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 115.06 | 68 |
11 Mar 2024 | 123.00 | 123.00 | 122.20 | 122.63 | 115.28 | 1,426 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 122.00 | 122.41 | 121.60 | 122.41 | 115.08 | 2,189 |
06 Mar 2024 | 121.81 | 122.40 | 121.50 | 122.40 | 115.07 | 482 |
05 Mar 2024 | 121.80 | 122.00 | 120.40 | 121.80 | 114.50 | 4,235 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 123.20 | 124.79 | 123.20 | 123.20 | 115.81 | 1,612 |
29 Feb 2024 | 124.10 | 125.01 | 124.10 | 125.01 | 117.52 | 2,019 |
28 Feb 2024 | 122.40 | 124.61 | 122.40 | 124.61 | 117.14 | 1,607 |
27 Feb 2024 | 121.60 | 123.41 | 121.60 | 123.41 | 116.01 | 256 |
26 Feb 2024 | 122.00 | 123.61 | 122.00 | 123.61 | 116.20 | 389 |
23 Feb 2024 | 122.20 | 122.41 | 121.00 | 122.41 | 115.08 | 2,027 |
22 Feb 2024 | 122.40 | 123.00 | 122.20 | 122.61 | 115.26 | 1,343 |
21 Feb 2024 | 123.40 | 123.80 | 122.60 | 122.79 | 115.43 | 5,695 |
20 Feb 2024 | 124.00 | 124.20 | 123.40 | 123.99 | 116.56 | 2,026 |
19 Feb 2024 | 124.00 | 124.21 | 123.60 | 124.21 | 116.77 | 4,817 |
16 Feb 2024 | 125.70 | 125.70 | 125.19 | 125.19 | 117.69 | 230 |
15 Feb 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 118.46 | 362 |
14 Feb 2024 | 125.00 | 125.60 | 124.61 | 125.60 | 118.08 | 1,543 |
13 Feb 2024 | 125.63 | 125.63 | 125.42 | 125.42 | 117.90 | 1,197 |
12 Feb 2024 | 125.20 | 125.21 | 125.20 | 125.21 | 117.71 | 1,534 |
09 Feb 2024 | 124.41 | 124.41 | 124.40 | 124.40 | 116.94 | 53 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 123.00 | 123.49 | 122.40 | 123.49 | 116.09 | 1,035 |
05 Feb 2024 | 121.79 | 122.38 | 121.79 | 122.38 | 115.04 | 1,354 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 115.06 | 853 |
30 Jan 2024 | 123.40 | 123.80 | 123.40 | 123.40 | 116.00 | 726 |
29 Jan 2024 | 124.20 | 124.80 | 124.20 | 124.60 | 117.13 | 481 |
26 Jan 2024 | 124.40 | 124.61 | 124.40 | 124.61 | 117.14 | 365 |
25 Jan 2024 | 123.40 | 123.40 | 122.81 | 122.81 | 115.45 | 3,137 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 122.80 | 123.20 | 122.09 | 122.39 | 115.06 | 2,209 |
19 Jan 2024 | 123.40 | 123.40 | 122.61 | 123.01 | 115.64 | 429 |
18 Jan 2024 | 124.00 | 124.00 | 122.40 | 122.80 | 115.44 | 1,090 |
17 Jan 2024 | 123.40 | 123.60 | 122.40 | 122.40 | 115.06 | 150 |
16 Jan 2024 | 124.80 | 124.80 | 123.80 | 123.80 | 116.38 | 3,522 |
15 Jan 2024 | 126.80 | 126.80 | 125.20 | 126.21 | 118.65 | 455 |
12 Jan 2024 | 127.20 | 127.60 | 126.20 | 126.60 | 119.01 | 1,698 |
11 Jan 2024 | 128.00 | 128.20 | 126.39 | 127.52 | 119.88 | 1,588 |
10 Jan 2024 | 128.00 | 128.20 | 127.39 | 127.40 | 119.76 | 529 |
09 Jan 2024 | 127.60 | 128.20 | 127.60 | 128.19 | 120.51 | 2,593 |
08 Jan 2024 | 127.80 | 127.80 | 127.79 | 127.80 | 120.14 | 1,393 |
05 Jan 2024 | 128.00 | 128.20 | 127.79 | 127.79 | 120.13 | 1,631 |
04 Jan 2024 | 131.60 | 131.60 | 130.39 | 131.26 | 123.39 | 843 |
03 Jan 2024 | 131.00 | 131.07 | 130.59 | 131.07 | 123.22 | 1,150 |
02 Jan 2024 | 132.60 | 132.60 | 129.80 | 129.99 | 122.20 | 1,875 |
29 Dec 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 124.65 | 142 |
28 Dec 2023 | 132.00 | 132.20 | 132.00 | 132.20 | 124.28 | 730 |
27 Dec 2023 | 131.40 | 132.00 | 131.40 | 131.81 | 123.91 | 262 |
22 Dec 2023 | 132.20 | 133.60 | 132.20 | 133.20 | 125.22 | 1,421 |
21 Dec 2023 | 130.81 | 130.81 | 129.99 | 130.80 | 122.96 | 3,772 |
20 Dec 2023 | 130.60 | 131.01 | 130.00 | 131.00 | 123.15 | 3,309 |
19 Dec 2023 | 131.00 | 131.00 | 129.80 | 129.80 | 122.02 | 4,330 |
18 Dec 2023 | 131.40 | 131.40 | 129.40 | 130.00 | 122.21 | 822 |
15 Dec 2023 | 130.60 | 131.41 | 128.20 | 131.41 | 123.54 | 396 |
14 Dec 2023 | 132.20 | 132.20 | 129.19 | 129.19 | 121.45 | 1,013 |
13 Dec 2023 | 129.00 | 129.40 | 128.00 | 128.00 | 120.33 | 271 |
12 Dec 2023 | 129.40 | 129.80 | 129.20 | 129.20 | 121.46 | 3,158 |
11 Dec 2023 | 127.80 | 127.80 | 127.80 | 127.80 | 120.14 | 210 |
08 Dec 2023 | 125.80 | 128.00 | 125.80 | 127.33 | 119.70 | 4,005 |
07 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |