Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 139.25 | 140.85 | 139.25 | 140.85 | 140.85 | - |
25 Apr 2024 | 139.10 | 139.10 | 138.80 | 138.80 | 138.80 | - |
24 Apr 2024 | 138.00 | 138.80 | 138.00 | 138.80 | 138.80 | - |
23 Apr 2024 | 137.20 | 138.00 | 137.20 | 138.00 | 138.00 | - |
22 Apr 2024 | 137.35 | 137.35 | 136.35 | 136.35 | 136.35 | - |
19 Apr 2024 | 135.75 | 136.25 | 135.75 | 136.25 | 136.25 | - |
19 Apr 2024 | 1 Dividend | |||||
18 Apr 2024 | 134.60 | 135.65 | 134.60 | 135.65 | 134.65 | - |
17 Apr 2024 | 135.80 | 135.80 | 134.20 | 134.20 | 133.21 | - |
16 Apr 2024 | 134.95 | 134.95 | 133.80 | 133.80 | 132.81 | - |
15 Apr 2024 | 131.45 | 132.55 | 131.45 | 132.55 | 131.57 | - |
12 Apr 2024 | 131.40 | 131.40 | 131.00 | 131.00 | 130.03 | - |
11 Apr 2024 | 129.60 | 130.65 | 129.60 | 130.65 | 129.69 | - |
10 Apr 2024 | 129.35 | 129.40 | 129.35 | 129.40 | 128.45 | - |
09 Apr 2024 | 129.25 | 129.25 | 129.10 | 129.10 | 128.15 | - |
08 Apr 2024 | 130.00 | 130.00 | 129.50 | 129.50 | 128.55 | - |
05 Apr 2024 | 130.55 | 130.55 | 130.50 | 130.50 | 129.54 | - |
04 Apr 2024 | 130.15 | 130.80 | 130.15 | 130.80 | 129.84 | - |
03 Apr 2024 | 131.95 | 131.95 | 129.80 | 129.80 | 128.84 | - |
02 Apr 2024 | 134.80 | 134.80 | 132.75 | 132.75 | 131.77 | - |
28 Mar 2024 | 135.60 | 135.60 | 134.95 | 134.95 | 133.96 | - |
27 Mar 2024 | 135.45 | 135.75 | 135.45 | 135.75 | 134.75 | - |
26 Mar 2024 | 133.10 | 133.95 | 133.10 | 133.95 | 132.96 | - |
25 Mar 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.32 | - |
22 Mar 2024 | 133.20 | 133.20 | 133.15 | 133.15 | 132.17 | - |
21 Mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.07 | - |
20 Mar 2024 | 133.15 | 133.30 | 133.15 | 133.30 | 132.32 | - |
19 Mar 2024 | 133.55 | 133.60 | 133.55 | 133.60 | 132.62 | - |
18 Mar 2024 | 134.10 | 134.10 | 133.70 | 133.70 | 132.71 | - |
15 Mar 2024 | 134.90 | 134.90 | 134.15 | 134.15 | 133.16 | - |
14 Mar 2024 | 137.00 | 137.00 | 135.35 | 135.35 | 134.35 | - |
13 Mar 2024 | 136.00 | 136.70 | 136.00 | 136.70 | 135.69 | - |
12 Mar 2024 | 136.40 | 136.40 | 135.55 | 135.55 | 134.55 | - |
11 Mar 2024 | 135.35 | 136.25 | 135.35 | 136.25 | 135.25 | - |
08 Mar 2024 | 133.50 | 134.95 | 133.50 | 134.95 | 133.96 | - |
07 Mar 2024 | 131.85 | 132.85 | 131.85 | 132.85 | 131.87 | - |
06 Mar 2024 | 133.00 | 133.00 | 131.95 | 131.95 | 130.98 | - |
05 Mar 2024 | 133.05 | 133.10 | 131.50 | 131.50 | 130.53 | 150 |
04 Mar 2024 | 131.45 | 132.90 | 131.45 | 132.90 | 131.92 | 160 |
01 Mar 2024 | 133.20 | 133.20 | 131.35 | 132.75 | 131.77 | 75 |
29 Feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.62 | - |
28 Feb 2024 | 138.90 | 138.90 | 137.95 | 137.95 | 136.93 | - |
27 Feb 2024 | 140.95 | 140.95 | 139.20 | 139.20 | 138.17 | - |
26 Feb 2024 | 140.60 | 140.85 | 140.60 | 140.85 | 139.81 | - |
23 Feb 2024 | 140.90 | 140.95 | 140.90 | 140.95 | 139.91 | - |
22 Feb 2024 | 140.70 | 140.95 | 140.70 | 140.95 | 139.91 | - |
21 Feb 2024 | 138.90 | 139.70 | 138.90 | 139.70 | 138.67 | - |
20 Feb 2024 | 136.90 | 139.00 | 136.90 | 139.00 | 137.98 | - |
19 Feb 2024 | 137.05 | 137.05 | 136.15 | 136.15 | 135.15 | - |
16 Feb 2024 | 138.00 | 138.00 | 137.20 | 137.20 | 136.19 | - |
15 Feb 2024 | 137.00 | 137.00 | 136.85 | 136.85 | 135.84 | - |
14 Feb 2024 | 138.15 | 138.15 | 137.10 | 137.10 | 136.09 | - |
13 Feb 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 137.48 | - |
12 Feb 2024 | 138.50 | 138.50 | 138.45 | 138.45 | 137.43 | - |
09 Feb 2024 | 137.20 | 138.05 | 137.20 | 138.05 | 137.03 | - |
08 Feb 2024 | 141.90 | 141.90 | 139.75 | 139.75 | 138.72 | - |
07 Feb 2024 | 141.70 | 141.70 | 140.70 | 140.70 | 139.66 | - |
06 Feb 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.26 | - |
05 Feb 2024 | 135.30 | 138.00 | 135.30 | 138.00 | 136.98 | 75 |
02 Feb 2024 | 136.90 | 136.90 | 134.75 | 134.75 | 133.76 | - |
01 Feb 2024 | 136.30 | 136.30 | 136.15 | 136.15 | 135.15 | - |
31 Jan 2024 | 136.65 | 136.65 | 135.65 | 135.65 | 134.65 | - |
30 Jan 2024 | 136.15 | 136.15 | 136.10 | 136.10 | 135.10 | - |
29 Jan 2024 | 133.80 | 135.65 | 133.80 | 135.65 | 134.65 | - |
26 Jan 2024 | 133.90 | 133.95 | 133.90 | 133.95 | 132.96 | - |
25 Jan 2024 | 132.50 | 132.80 | 132.50 | 132.80 | 131.82 | - |
24 Jan 2024 | 134.60 | 134.60 | 132.30 | 132.30 | 131.32 | - |
23 Jan 2024 | 135.40 | 135.40 | 134.75 | 134.75 | 133.76 | - |
22 Jan 2024 | 135.70 | 135.70 | 135.30 | 135.30 | 134.30 | - |
19 Jan 2024 | 135.10 | 135.10 | 135.05 | 135.05 | 134.05 | - |
18 Jan 2024 | 133.75 | 134.70 | 133.75 | 134.70 | 133.71 | - |
17 Jan 2024 | 132.75 | 134.00 | 132.75 | 134.00 | 133.01 | - |
16 Jan 2024 | 133.70 | 136.00 | 133.70 | 134.40 | 133.41 | 160 |
15 Jan 2024 | 137.75 | 137.75 | 134.30 | 134.30 | 133.31 | - |
12 Jan 2024 | 138.60 | 138.60 | 138.10 | 138.10 | 137.08 | - |
11 Jan 2024 | 138.15 | 139.40 | 138.15 | 138.20 | 137.18 | 15 |
10 Jan 2024 | 136.95 | 137.95 | 136.95 | 137.95 | 136.93 | - |
09 Jan 2024 | 135.95 | 137.00 | 135.95 | 137.00 | 135.99 | - |
08 Jan 2024 | 134.35 | 135.75 | 134.35 | 135.75 | 134.75 | - |
05 Jan 2024 | 134.55 | 134.55 | 134.10 | 134.10 | 133.11 | - |
04 Jan 2024 | 134.85 | 135.00 | 134.85 | 135.00 | 134.00 | - |
03 Jan 2024 | 135.65 | 135.65 | 135.50 | 135.50 | 134.50 | - |
02 Jan 2024 | 136.05 | 136.05 | 134.90 | 134.90 | 133.91 | - |
29 Dec 2023 | 135.05 | 135.30 | 135.05 | 135.30 | 134.30 | - |
28 Dec 2023 | 134.95 | 134.95 | 134.80 | 134.80 | 133.81 | - |
27 Dec 2023 | 135.25 | 135.25 | 134.40 | 134.40 | 133.41 | - |
22 Dec 2023 | 134.65 | 134.85 | 134.65 | 134.85 | 133.86 | - |
21 Dec 2023 | 135.10 | 135.10 | 134.25 | 134.25 | 133.26 | - |
20 Dec 2023 | 134.80 | 135.00 | 134.80 | 135.00 | 134.00 | - |
19 Dec 2023 | 133.65 | 134.15 | 133.65 | 134.15 | 133.16 | - |
18 Dec 2023 | 133.35 | 134.15 | 133.35 | 134.15 | 133.16 | - |
15 Dec 2023 | 132.90 | 133.20 | 132.90 | 133.20 | 132.22 | - |
14 Dec 2023 | 136.55 | 136.55 | 133.00 | 133.00 | 132.02 | - |
13 Dec 2023 | 135.45 | 135.90 | 135.45 | 135.90 | 134.90 | - |
12 Dec 2023 | 134.50 | 134.85 | 134.50 | 134.85 | 133.86 | - |
11 Dec 2023 | 132.05 | 133.20 | 132.05 | 133.20 | 132.22 | - |
08 Dec 2023 | 132.25 | 132.85 | 132.25 | 132.85 | 131.87 | - |
07 Dec 2023 | 131.80 | 132.00 | 131.80 | 132.00 | 131.03 | - |
06 Dec 2023 | 130.80 | 132.05 | 130.80 | 132.05 | 131.08 | - |
05 Dec 2023 | 130.55 | 131.00 | 130.55 | 131.00 | 130.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |