Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 153.90 | 154.02 | 153.90 | 154.02 | 154.02 | - |
02 May 2024 | 154.18 | 154.18 | 153.26 | 153.46 | 153.46 | 120 |
30 Apr 2024 | 156.58 | 156.58 | 154.50 | 154.50 | 154.50 | - |
29 Apr 2024 | 158.50 | 158.50 | 156.18 | 156.18 | 156.18 | - |
26 Apr 2024 | 155.26 | 157.48 | 154.10 | 157.48 | 157.48 | 123 |
25 Apr 2024 | 161.70 | 161.70 | 158.28 | 158.32 | 158.32 | 59 |
24 Apr 2024 | 162.96 | 162.96 | 162.08 | 162.08 | 162.08 | - |
23 Apr 2024 | 161.66 | 163.14 | 161.66 | 163.14 | 163.14 | - |
22 Apr 2024 | 160.02 | 161.56 | 160.02 | 161.56 | 161.56 | - |
19 Apr 2024 | 158.02 | 160.30 | 158.02 | 160.30 | 160.30 | - |
19 Apr 2024 | 1.8 Dividend | |||||
18 Apr 2024 | 161.34 | 161.34 | 160.84 | 160.84 | 159.04 | - |
17 Apr 2024 | 159.08 | 159.90 | 159.08 | 159.90 | 158.11 | - |
16 Apr 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 156.61 | - |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 164.82 | 165.14 | 163.10 | 163.10 | 160.29 | 141 |
12 Apr 2024 | 163.60 | 163.60 | 162.80 | 162.80 | 159.99 | - |
11 Apr 2024 | 164.84 | 164.84 | 161.88 | 161.88 | 159.09 | 10 |
10 Apr 2024 | 165.00 | 165.00 | 164.18 | 164.18 | 161.35 | - |
09 Apr 2024 | 169.76 | 169.76 | 169.76 | 169.76 | 166.83 | - |
08 Apr 2024 | 169.26 | 170.66 | 169.26 | 170.66 | 167.72 | 14 |
05 Apr 2024 | 166.30 | 167.62 | 166.30 | 167.62 | 164.73 | - |
04 Apr 2024 | 168.14 | 168.14 | 168.08 | 168.08 | 165.18 | - |
03 Apr 2024 | 166.52 | 168.26 | 166.52 | 168.26 | 165.36 | 12 |
02 Apr 2024 | 170.96 | 170.96 | 167.22 | 167.22 | 164.33 | 41 |
28 Mar 2024 | 173.56 | 173.56 | 171.00 | 171.28 | 168.32 | 120 |
27 Mar 2024 | 170.94 | 172.74 | 170.94 | 171.26 | 168.31 | 83 |
26 Mar 2024 | 170.02 | 171.06 | 170.02 | 171.06 | 168.11 | - |
25 Mar 2024 | 170.28 | 170.44 | 170.00 | 170.44 | 167.50 | 10 |
22 Mar 2024 | 170.02 | 170.52 | 170.02 | 170.52 | 167.58 | 7 |
21 Mar 2024 | 169.30 | 169.80 | 169.14 | 169.14 | 166.22 | 21 |
20 Mar 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 163.63 | 125 |
19 Mar 2024 | 166.32 | 166.42 | 166.32 | 166.42 | 163.55 | 10 |
18 Mar 2024 | 163.66 | 163.66 | 161.42 | 163.24 | 160.42 | 153 |
15 Mar 2024 | 161.90 | 163.30 | 161.90 | 163.30 | 160.48 | - |
14 Mar 2024 | 160.96 | 160.96 | 160.06 | 160.06 | 157.30 | - |
13 Mar 2024 | 158.52 | 159.58 | 158.52 | 159.58 | 156.83 | 6 |
12 Mar 2024 | 157.52 | 157.80 | 156.60 | 157.80 | 155.08 | 85 |
11 Mar 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 154.53 | - |
08 Mar 2024 | 158.08 | 158.08 | 157.76 | 157.76 | 155.04 | 50 |
07 Mar 2024 | 158.12 | 158.64 | 158.12 | 158.64 | 155.90 | 7 |
06 Mar 2024 | 158.78 | 158.78 | 157.26 | 157.86 | 155.14 | 29 |
05 Mar 2024 | 156.62 | 157.80 | 156.44 | 157.80 | 155.08 | 144 |
04 Mar 2024 | 152.84 | 155.00 | 152.84 | 154.92 | 152.25 | 40 |
01 Mar 2024 | 153.68 | 153.78 | 152.26 | 152.26 | 149.63 | 32 |
29 Feb 2024 | 153.16 | 153.54 | 153.16 | 153.54 | 150.89 | - |
28 Feb 2024 | 148.30 | 153.58 | 148.30 | 153.58 | 150.93 | 285 |
27 Feb 2024 | 147.46 | 147.80 | 147.46 | 147.80 | 145.25 | 90 |
26 Feb 2024 | 147.22 | 147.70 | 147.22 | 147.48 | 144.94 | 5 |
23 Feb 2024 | 146.68 | 148.16 | 146.68 | 148.16 | 145.60 | 5 |
22 Feb 2024 | 146.60 | 147.48 | 146.60 | 147.48 | 144.94 | - |
21 Feb 2024 | 146.82 | 146.82 | 145.82 | 145.82 | 143.30 | 200 |
20 Feb 2024 | 143.92 | 145.00 | 143.92 | 144.70 | 142.20 | 32 |
19 Feb 2024 | 146.02 | 146.02 | 144.32 | 144.32 | 141.83 | - |
16 Feb 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 146.25 | - |
15 Feb 2024 | 149.12 | 150.10 | 148.48 | 148.48 | 145.92 | 72 |
14 Feb 2024 | 149.24 | 151.92 | 149.24 | 150.12 | 147.53 | 144 |
13 Feb 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 146.02 | - |
12 Feb 2024 | 150.62 | 150.62 | 149.74 | 149.74 | 147.16 | - |
09 Feb 2024 | 151.76 | 151.76 | 147.16 | 150.38 | 147.79 | 263 |
08 Feb 2024 | 151.00 | 151.02 | 151.00 | 151.02 | 148.41 | - |
07 Feb 2024 | 152.46 | 152.46 | 150.78 | 150.78 | 148.18 | - |
06 Feb 2024 | 150.04 | 152.00 | 150.04 | 152.00 | 149.38 | - |
05 Feb 2024 | 149.42 | 149.42 | 148.26 | 148.26 | 145.70 | - |
02 Feb 2024 | 148.30 | 149.08 | 148.30 | 149.08 | 146.51 | - |
01 Feb 2024 | 147.14 | 147.14 | 146.76 | 146.76 | 144.23 | 10 |
31 Jan 2024 | 149.64 | 149.64 | 147.72 | 147.72 | 145.17 | - |
30 Jan 2024 | 149.82 | 150.22 | 149.76 | 149.76 | 147.18 | 54 |
29 Jan 2024 | 149.80 | 149.80 | 148.88 | 148.88 | 146.31 | 56 |
26 Jan 2024 | 147.90 | 149.46 | 147.90 | 149.46 | 146.88 | - |
25 Jan 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 145.43 | - |
24 Jan 2024 | 147.02 | 147.06 | 146.50 | 147.06 | 144.52 | 3 |
23 Jan 2024 | 150.24 | 150.24 | 148.40 | 148.40 | 145.84 | 72 |
22 Jan 2024 | 150.24 | 150.24 | 149.96 | 149.96 | 147.37 | - |
19 Jan 2024 | 149.92 | 150.00 | 148.38 | 148.38 | 145.82 | 5 |
18 Jan 2024 | 147.74 | 149.78 | 147.74 | 149.78 | 147.20 | 142 |
17 Jan 2024 | 146.48 | 146.74 | 146.48 | 146.74 | 144.21 | - |
16 Jan 2024 | 147.18 | 147.44 | 147.18 | 147.44 | 144.90 | - |
15 Jan 2024 | 148.96 | 148.96 | 148.16 | 148.16 | 145.60 | 30 |
12 Jan 2024 | 146.56 | 148.50 | 146.56 | 148.42 | 145.86 | 93 |
11 Jan 2024 | 144.54 | 144.54 | 143.64 | 143.64 | 141.16 | - |
10 Jan 2024 | 142.42 | 143.72 | 142.42 | 143.72 | 141.24 | - |
09 Jan 2024 | 144.54 | 144.54 | 143.32 | 143.32 | 140.85 | - |
08 Jan 2024 | 141.06 | 143.36 | 141.06 | 143.36 | 140.89 | - |
05 Jan 2024 | 139.32 | 139.72 | 139.16 | 139.72 | 137.31 | 3 |
04 Jan 2024 | 138.94 | 139.48 | 138.94 | 139.48 | 137.07 | - |
03 Jan 2024 | 140.16 | 140.16 | 137.92 | 137.92 | 135.54 | 22 |
02 Jan 2024 | 141.12 | 141.50 | 141.12 | 141.50 | 139.06 | - |
29 Dec 2023 | 139.80 | 140.00 | 139.80 | 139.90 | 137.49 | 23 |
28 Dec 2023 | 139.80 | 139.80 | 139.72 | 139.72 | 137.31 | - |
27 Dec 2023 | 139.82 | 139.82 | 137.94 | 139.54 | 137.13 | 171 |
22 Dec 2023 | 138.82 | 139.62 | 138.82 | 139.62 | 137.21 | - |
21 Dec 2023 | 137.26 | 138.54 | 137.26 | 138.54 | 136.15 | - |
20 Dec 2023 | 140.18 | 140.18 | 138.30 | 138.30 | 135.91 | - |
19 Dec 2023 | 139.32 | 139.88 | 139.32 | 139.88 | 137.47 | - |
18 Dec 2023 | 138.86 | 139.26 | 138.86 | 139.26 | 136.86 | 20 |
15 Dec 2023 | 140.50 | 140.50 | 139.66 | 139.66 | 137.25 | - |
14 Dec 2023 | 143.46 | 143.46 | 140.12 | 140.12 | 137.70 | - |
13 Dec 2023 | 143.02 | 143.02 | 142.42 | 142.42 | 139.96 | 31 |
12 Dec 2023 | 141.28 | 142.96 | 141.28 | 142.96 | 140.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |