Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | 30 |
30 Apr 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
29 Apr 2024 | 158.28 | 158.28 | 155.50 | 155.50 | 155.50 | 30 |
26 Apr 2024 | 156.22 | 156.22 | 155.20 | 155.20 | 155.20 | 30 |
25 Apr 2024 | 161.14 | 161.14 | 154.00 | 154.00 | 154.00 | 410 |
24 Apr 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
23 Apr 2024 | 161.86 | 162.44 | 161.86 | 162.44 | 162.44 | 6 |
22 Apr 2024 | 160.82 | 161.30 | 159.72 | 161.30 | 161.30 | 42 |
19 Apr 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
19 Apr 2024 | 1.8 Dividend | |||||
18 Apr 2024 | 160.26 | 160.26 | 159.90 | 159.90 | 158.10 | 36 |
17 Apr 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 156.44 | - |
16 Apr 2024 | 159.88 | 159.88 | 158.18 | 158.18 | 156.40 | 200 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 160.12 | - |
12 Apr 2024 | 163.04 | 163.36 | 163.04 | 163.36 | 160.53 | 30 |
11 Apr 2024 | 164.38 | 164.38 | 163.68 | 163.88 | 161.04 | 20 |
10 Apr 2024 | 165.32 | 165.32 | 164.02 | 164.02 | 161.18 | 20 |
09 Apr 2024 | 169.94 | 169.94 | 169.86 | 169.86 | 166.92 | 100 |
08 Apr 2024 | 168.04 | 170.00 | 168.04 | 170.00 | 167.05 | 197 |
05 Apr 2024 | 165.88 | 168.60 | 165.88 | 168.60 | 165.68 | 85 |
04 Apr 2024 | 167.94 | 168.30 | 167.94 | 168.30 | 165.38 | 8 |
03 Apr 2024 | 166.98 | 167.30 | 166.98 | 167.30 | 164.40 | 89 |
02 Apr 2024 | 170.30 | 170.30 | 167.04 | 167.04 | 164.15 | 69 |
28 Mar 2024 | 171.62 | 171.62 | 171.08 | 171.08 | 168.12 | 16 |
27 Mar 2024 | 170.42 | 171.88 | 170.42 | 171.64 | 168.67 | 138 |
26 Mar 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 167.02 | 25 |
25 Mar 2024 | 170.78 | 171.00 | 170.78 | 171.00 | 168.04 | 26 |
22 Mar 2024 | 168.78 | 170.78 | 168.78 | 170.12 | 167.17 | 610 |
21 Mar 2024 | 169.98 | 169.98 | 169.00 | 169.36 | 166.43 | 94 |
20 Mar 2024 | 165.74 | 167.88 | 165.74 | 167.88 | 164.97 | 106 |
19 Mar 2024 | 164.50 | 166.34 | 164.50 | 165.72 | 162.85 | 160 |
18 Mar 2024 | 164.18 | 164.18 | 163.40 | 163.40 | 160.57 | 67 |
15 Mar 2024 | 160.00 | 161.94 | 160.00 | 161.78 | 158.98 | 162 |
14 Mar 2024 | 159.10 | 160.08 | 159.10 | 160.08 | 157.31 | 100 |
13 Mar 2024 | 158.30 | 159.62 | 158.30 | 159.62 | 156.85 | 30 |
12 Mar 2024 | 157.44 | 158.30 | 156.64 | 158.30 | 155.56 | 221 |
11 Mar 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 154.22 | - |
08 Mar 2024 | 158.24 | 158.24 | 157.76 | 157.76 | 155.03 | 32 |
07 Mar 2024 | 157.56 | 157.90 | 157.56 | 157.90 | 155.16 | 20 |
06 Mar 2024 | 158.30 | 158.30 | 158.16 | 158.16 | 155.42 | 20 |
05 Mar 2024 | 156.52 | 157.68 | 156.52 | 157.68 | 154.95 | 446 |
04 Mar 2024 | 152.76 | 154.72 | 152.76 | 154.72 | 152.04 | 64 |
01 Mar 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 150.66 | - |
29 Feb 2024 | 153.96 | 153.96 | 153.12 | 153.26 | 150.60 | 110 |
28 Feb 2024 | 148.16 | 149.90 | 148.16 | 149.90 | 147.30 | 5 |
27 Feb 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 144.59 | - |
26 Feb 2024 | 147.80 | 147.80 | 147.42 | 147.42 | 144.87 | 84 |
23 Feb 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 144.71 | - |
22 Feb 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 144.37 | - |
21 Feb 2024 | 144.98 | 146.16 | 144.98 | 146.16 | 143.63 | 450 |
20 Feb 2024 | 143.76 | 145.10 | 143.76 | 145.10 | 142.59 | 150 |
19 Feb 2024 | 145.78 | 145.78 | 143.92 | 143.92 | 141.43 | 14 |
16 Feb 2024 | 149.34 | 149.34 | 147.14 | 147.14 | 144.59 | 1 |
15 Feb 2024 | 147.52 | 149.14 | 147.52 | 149.14 | 146.56 | 19 |
14 Feb 2024 | 148.72 | 150.32 | 148.72 | 150.32 | 147.72 | 14 |
13 Feb 2024 | 149.22 | 149.22 | 147.74 | 147.74 | 145.18 | 20 |
12 Feb 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 147.85 | 7 |
09 Feb 2024 | 151.28 | 151.28 | 151.16 | 151.16 | 148.54 | 30 |
08 Feb 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 148.25 | - |
07 Feb 2024 | 151.68 | 151.68 | 150.72 | 150.72 | 148.11 | 123 |
06 Feb 2024 | 148.96 | 150.90 | 148.96 | 150.90 | 148.29 | 240 |
05 Feb 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 146.38 | - |
02 Feb 2024 | 148.24 | 149.52 | 148.24 | 149.42 | 146.83 | 42 |
01 Feb 2024 | 146.92 | 147.52 | 146.92 | 147.32 | 144.77 | 285 |
31 Jan 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 147.11 | - |
30 Jan 2024 | 149.14 | 150.90 | 149.14 | 150.02 | 147.42 | 149 |
29 Jan 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 146.16 | - |
26 Jan 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 145.67 | - |
25 Jan 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 143.82 | - |
24 Jan 2024 | 148.74 | 148.74 | 146.86 | 146.86 | 144.32 | 100 |
23 Jan 2024 | 150.02 | 150.02 | 149.72 | 149.72 | 147.13 | 20 |
22 Jan 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 146.60 | - |
19 Jan 2024 | 150.34 | 150.34 | 148.26 | 148.26 | 145.69 | 25 |
18 Jan 2024 | 147.30 | 149.60 | 147.30 | 149.60 | 147.01 | 10 |
17 Jan 2024 | 146.24 | 147.26 | 146.24 | 146.92 | 144.37 | 32 |
16 Jan 2024 | 146.96 | 148.24 | 146.96 | 148.24 | 145.67 | 110 |
15 Jan 2024 | 149.48 | 149.48 | 148.64 | 148.64 | 146.06 | 271 |
12 Jan 2024 | 145.10 | 147.48 | 145.10 | 147.48 | 144.92 | 5 |
11 Jan 2024 | 144.78 | 144.78 | 144.78 | 144.78 | 142.27 | - |
10 Jan 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 140.25 | - |
09 Jan 2024 | 143.26 | 144.00 | 143.16 | 143.16 | 140.68 | 172 |
08 Jan 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 139.80 | - |
05 Jan 2024 | 138.42 | 140.02 | 138.42 | 140.02 | 137.59 | 30 |
04 Jan 2024 | 137.24 | 139.28 | 137.24 | 139.28 | 136.87 | 2 |
03 Jan 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 138.20 | - |
02 Jan 2024 | 140.74 | 141.20 | 140.74 | 141.20 | 138.75 | 74 |
29 Dec 2023 | 139.58 | 140.00 | 139.58 | 139.90 | 137.48 | 6 |
28 Dec 2023 | 139.64 | 139.64 | 139.64 | 139.64 | 137.22 | - |
27 Dec 2023 | 139.62 | 139.62 | 139.62 | 139.62 | 137.20 | - |
22 Dec 2023 | 138.12 | 138.12 | 138.12 | 138.12 | 135.73 | - |
21 Dec 2023 | 136.86 | 136.86 | 136.86 | 136.86 | 134.49 | - |
20 Dec 2023 | 139.78 | 139.78 | 137.98 | 137.98 | 135.59 | 15 |
19 Dec 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 136.89 | - |
18 Dec 2023 | 139.12 | 139.12 | 139.12 | 139.12 | 136.71 | - |
15 Dec 2023 | 140.22 | 140.22 | 139.16 | 139.16 | 136.75 | 20 |
14 Dec 2023 | 143.72 | 143.72 | 143.02 | 143.02 | 140.54 | 73 |
13 Dec 2023 | 142.40 | 142.48 | 142.40 | 142.48 | 140.01 | 15 |
12 Dec 2023 | 141.86 | 142.44 | 141.24 | 142.44 | 139.97 | 350 |
11 Dec 2023 | 141.70 | 142.16 | 141.70 | 142.16 | 139.70 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |