Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.66 | 60 |
02 May 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
30 Apr 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
29 Apr 2024 | 150.50 | 151.28 | 150.50 | 151.28 | 151.28 | 60 |
26 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
25 Apr 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
24 Apr 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
23 Apr 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
22 Apr 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
19 Apr 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
18 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
17 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
16 Apr 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
15 Apr 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
12 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
11 Apr 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
10 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
09 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
08 Apr 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
05 Apr 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
04 Apr 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
03 Apr 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
02 Apr 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
28 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
27 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
26 Mar 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
25 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
22 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
21 Mar 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
20 Mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
19 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
18 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
15 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
15 Mar 2024 | 0.4375 Dividend | |||||
14 Mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 135.76 | - |
13 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.77 | - |
12 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.77 | - |
11 Mar 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 131.92 | - |
08 Mar 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.02 | - |
07 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.18 | - |
06 Mar 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.37 | - |
05 Mar 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.52 | - |
04 Mar 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.06 | - |
01 Mar 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.47 | - |
29 Feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.47 | - |
28 Feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.47 | - |
27 Feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.47 | - |
26 Feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.11 | - |
23 Feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.11 | - |
22 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.41 | - |
21 Feb 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 135.66 | - |
20 Feb 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 137.81 | - |
19 Feb 2024 | 137.00 | 138.30 | 137.00 | 138.30 | 137.86 | 2 |
16 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.56 | - |
15 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.87 | - |
14 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.87 | - |
13 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.87 | - |
12 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.58 | - |
09 Feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 134.62 | - |
08 Feb 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 134.62 | - |
07 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
06 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
05 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.06 | - |
02 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.88 | - |
01 Feb 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.28 | - |
31 Jan 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.97 | - |
30 Jan 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.97 | - |
29 Jan 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.47 | - |
26 Jan 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.63 | - |
25 Jan 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.19 | - |
24 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 125.84 | - |
23 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 125.84 | - |
22 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.20 | - |
19 Jan 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.39 | - |
18 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.94 | - |
17 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.94 | - |
16 Jan 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 128.83 | - |
15 Jan 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.69 | - |
12 Jan 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.69 | - |
11 Jan 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.34 | - |
10 Jan 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 128.93 | - |
09 Jan 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.83 | - |
08 Jan 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.83 | - |
05 Jan 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.42 | - |
04 Jan 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.01 | - |
03 Jan 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.28 | - |
02 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.58 | - |
29 Dec 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.58 | - |
28 Dec 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 133.97 | - |
27 Dec 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 133.97 | - |
22 Dec 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.12 | - |
21 Dec 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.12 | - |
20 Dec 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.07 | - |
19 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.57 | - |
18 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.57 | - |
15 Dec 2023 | 129.70 | 129.70 | 129.70 | 129.70 | 129.28 | - |
15 Dec 2023 | 0.4375 Dividend | |||||
14 Dec 2023 | 125.10 | 125.10 | 125.10 | 125.10 | 124.26 | - |
13 Dec 2023 | 124.30 | 124.30 | 124.30 | 124.30 | 123.47 | - |
12 Dec 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 125.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |