Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 136.50 | 139.70 | 135.40 | 139.50 | 139.50 | 66,832 |
29 Apr 2024 | 134.20 | 136.20 | 133.50 | 136.20 | 136.20 | 60,768 |
26 Apr 2024 | 128.00 | 134.30 | 127.60 | 134.20 | 134.20 | 165,582 |
25 Apr 2024 | 127.80 | 134.10 | 127.40 | 129.30 | 129.30 | 128,049 |
25 Apr 2024 | 1.65 Dividend | |||||
24 Apr 2024 | 122.40 | 131.40 | 121.20 | 127.80 | 126.15 | 132,717 |
23 Apr 2024 | 126.00 | 126.90 | 124.90 | 125.90 | 124.27 | 65,694 |
22 Apr 2024 | 123.70 | 126.90 | 123.60 | 125.60 | 123.98 | 73,329 |
19 Apr 2024 | 124.00 | 124.50 | 122.80 | 123.60 | 122.00 | 40,216 |
18 Apr 2024 | 123.90 | 125.40 | 123.40 | 125.30 | 123.68 | 53,687 |
17 Apr 2024 | 122.80 | 125.30 | 122.30 | 123.50 | 121.91 | 104,648 |
16 Apr 2024 | 126.40 | 126.70 | 121.70 | 122.80 | 121.21 | 215,485 |
15 Apr 2024 | 129.90 | 132.70 | 129.50 | 131.30 | 129.60 | 43,742 |
12 Apr 2024 | 130.30 | 133.00 | 130.00 | 130.30 | 128.62 | 72,701 |
11 Apr 2024 | 131.20 | 132.40 | 129.80 | 131.10 | 129.41 | 67,492 |
10 Apr 2024 | 132.00 | 134.10 | 131.20 | 131.90 | 130.20 | 59,861 |
09 Apr 2024 | 132.90 | 132.90 | 130.80 | 131.10 | 129.41 | 82,676 |
08 Apr 2024 | 132.80 | 134.50 | 132.00 | 132.90 | 131.18 | 59,348 |
05 Apr 2024 | 135.00 | 135.10 | 132.20 | 132.80 | 131.09 | 95,738 |
04 Apr 2024 | 136.80 | 137.90 | 135.10 | 136.00 | 134.24 | 76,643 |
03 Apr 2024 | 138.00 | 138.00 | 135.10 | 135.70 | 133.95 | 77,860 |
02 Apr 2024 | 137.20 | 138.00 | 135.50 | 136.00 | 134.24 | 86,328 |
28 Mar 2024 | 136.60 | 138.40 | 135.30 | 137.20 | 135.43 | 46,440 |
27 Mar 2024 | 137.40 | 139.20 | 136.10 | 136.10 | 134.34 | 47,883 |
26 Mar 2024 | 136.50 | 137.80 | 136.30 | 137.40 | 135.63 | 110,951 |
25 Mar 2024 | 137.70 | 138.70 | 135.60 | 136.50 | 134.74 | 75,981 |
22 Mar 2024 | 137.00 | 138.50 | 136.40 | 137.70 | 135.92 | 51,080 |
21 Mar 2024 | 137.30 | 139.00 | 136.10 | 137.50 | 135.72 | 67,729 |
20 Mar 2024 | 134.90 | 135.90 | 133.70 | 135.50 | 133.75 | 39,131 |
19 Mar 2024 | 134.10 | 135.60 | 134.10 | 134.90 | 133.16 | 76,587 |
18 Mar 2024 | 134.60 | 136.80 | 133.70 | 134.10 | 132.37 | 71,983 |
15 Mar 2024 | 133.10 | 136.40 | 133.10 | 134.40 | 132.66 | 149,445 |
14 Mar 2024 | 134.50 | 135.60 | 133.10 | 133.10 | 131.38 | 58,389 |
13 Mar 2024 | 134.50 | 134.80 | 131.20 | 134.50 | 132.76 | 87,267 |
12 Mar 2024 | 132.30 | 134.10 | 132.30 | 133.90 | 132.17 | 63,398 |
11 Mar 2024 | 130.60 | 133.40 | 129.90 | 132.20 | 130.49 | 85,904 |
08 Mar 2024 | 130.30 | 132.30 | 130.30 | 131.90 | 130.20 | 61,793 |
07 Mar 2024 | 129.60 | 131.90 | 129.40 | 130.30 | 128.62 | 59,328 |
06 Mar 2024 | 129.40 | 132.10 | 129.40 | 130.50 | 128.82 | 77,738 |
05 Mar 2024 | 131.70 | 132.20 | 129.40 | 129.40 | 127.73 | 79,016 |
04 Mar 2024 | 133.00 | 133.70 | 131.10 | 132.20 | 130.49 | 56,662 |
01 Mar 2024 | 133.50 | 133.80 | 132.10 | 133.00 | 131.28 | 87,710 |
29 Feb 2024 | 131.10 | 133.20 | 130.50 | 132.90 | 131.18 | 196,337 |
28 Feb 2024 | 131.00 | 131.50 | 128.50 | 130.60 | 128.91 | 124,073 |
27 Feb 2024 | 130.70 | 131.40 | 128.90 | 131.00 | 129.31 | 149,449 |
26 Feb 2024 | 126.70 | 132.40 | 126.60 | 130.20 | 128.52 | 340,391 |
23 Feb 2024 | 118.80 | 122.00 | 118.50 | 121.90 | 120.33 | 91,423 |
22 Feb 2024 | 118.00 | 119.50 | 118.00 | 118.80 | 117.27 | 58,188 |
21 Feb 2024 | 117.80 | 118.60 | 117.20 | 117.90 | 116.38 | 33,867 |
20 Feb 2024 | 117.00 | 118.10 | 116.00 | 117.80 | 116.28 | 39,755 |
19 Feb 2024 | 117.30 | 117.60 | 116.20 | 117.10 | 115.59 | 51,527 |
16 Feb 2024 | 116.50 | 118.30 | 116.50 | 117.30 | 115.79 | 60,733 |
15 Feb 2024 | 114.00 | 116.60 | 112.90 | 116.40 | 114.90 | 82,032 |
14 Feb 2024 | 115.10 | 115.50 | 113.80 | 114.00 | 112.53 | 84,959 |
13 Feb 2024 | 117.40 | 117.40 | 114.00 | 115.10 | 113.61 | 96,816 |
12 Feb 2024 | 117.50 | 119.10 | 116.30 | 117.50 | 115.98 | 95,573 |
09 Feb 2024 | 117.50 | 119.30 | 117.00 | 117.20 | 115.69 | 128,795 |
08 Feb 2024 | 115.00 | 118.80 | 115.00 | 117.00 | 115.49 | 274,252 |
07 Feb 2024 | 115.00 | 117.00 | 109.30 | 114.60 | 113.12 | 538,475 |
06 Feb 2024 | 120.90 | 122.40 | 119.90 | 122.10 | 120.52 | 47,178 |
05 Feb 2024 | 122.20 | 123.30 | 120.90 | 120.90 | 119.34 | 72,291 |
02 Feb 2024 | 124.00 | 124.90 | 121.60 | 122.20 | 120.62 | 70,314 |
01 Feb 2024 | 125.00 | 125.10 | 120.30 | 122.30 | 120.72 | 169,506 |
31 Jan 2024 | 126.90 | 127.70 | 125.50 | 126.40 | 124.77 | 100,463 |
30 Jan 2024 | 126.00 | 126.50 | 125.10 | 126.50 | 124.87 | 44,032 |
29 Jan 2024 | 125.60 | 125.70 | 123.50 | 124.70 | 123.09 | 47,270 |
26 Jan 2024 | 125.00 | 125.70 | 123.40 | 125.60 | 123.98 | 42,327 |
25 Jan 2024 | 123.00 | 124.90 | 122.60 | 124.90 | 123.29 | 72,719 |
24 Jan 2024 | 122.60 | 124.00 | 122.60 | 123.00 | 121.41 | 52,702 |
23 Jan 2024 | 121.90 | 123.90 | 121.60 | 122.60 | 121.02 | 69,747 |
22 Jan 2024 | 121.80 | 123.00 | 121.00 | 121.80 | 120.23 | 40,458 |
19 Jan 2024 | 122.90 | 124.30 | 121.20 | 121.80 | 120.23 | 58,416 |
18 Jan 2024 | 122.00 | 122.90 | 121.20 | 122.80 | 121.21 | 57,336 |
17 Jan 2024 | 123.00 | 123.00 | 120.20 | 121.80 | 120.23 | 150,865 |
16 Jan 2024 | 126.00 | 126.30 | 123.60 | 124.40 | 122.79 | 68,057 |
15 Jan 2024 | 127.00 | 127.10 | 125.60 | 126.00 | 124.37 | 86,211 |
12 Jan 2024 | 125.10 | 128.20 | 125.10 | 128.20 | 126.54 | 70,472 |
11 Jan 2024 | 129.00 | 129.70 | 125.00 | 125.10 | 123.48 | 97,172 |
10 Jan 2024 | 128.20 | 128.20 | 125.80 | 126.70 | 125.06 | 68,708 |
09 Jan 2024 | 129.30 | 129.70 | 127.40 | 128.20 | 126.54 | 56,941 |
08 Jan 2024 | 128.50 | 129.30 | 125.50 | 129.30 | 127.63 | 111,007 |
08 Jan 2024 | 2.2 Dividend | |||||
05 Jan 2024 | 131.70 | 131.70 | 128.70 | 128.70 | 124.87 | 42,022 |
04 Jan 2024 | 129.60 | 132.00 | 129.60 | 131.40 | 127.49 | 82,655 |
03 Jan 2024 | 134.00 | 134.20 | 129.60 | 129.60 | 125.74 | 114,076 |
02 Jan 2024 | 134.60 | 135.70 | 132.20 | 132.80 | 128.84 | 122,189 |
29 Dec 2023 | 135.00 | 135.30 | 133.90 | 134.60 | 130.59 | 59,362 |
28 Dec 2023 | 133.20 | 134.80 | 132.90 | 134.70 | 130.69 | 59,143 |
27 Dec 2023 | 132.50 | 134.20 | 132.50 | 133.20 | 129.23 | 64,289 |
22 Dec 2023 | 131.40 | 132.50 | 130.40 | 132.50 | 128.55 | 59,596 |
21 Dec 2023 | 131.60 | 132.00 | 130.10 | 131.40 | 127.49 | 93,900 |
20 Dec 2023 | 133.00 | 133.80 | 132.10 | 133.00 | 129.04 | 120,740 |
19 Dec 2023 | 131.80 | 133.20 | 131.60 | 133.10 | 129.14 | 73,765 |
18 Dec 2023 | 131.00 | 131.80 | 129.70 | 131.80 | 127.87 | 87,400 |
15 Dec 2023 | 127.80 | 131.60 | 127.80 | 131.00 | 127.10 | 194,250 |
14 Dec 2023 | 125.30 | 129.60 | 125.00 | 127.30 | 123.51 | 182,478 |
13 Dec 2023 | 121.70 | 122.60 | 119.90 | 120.00 | 116.43 | 84,319 |
12 Dec 2023 | 121.00 | 121.80 | 120.10 | 121.70 | 118.08 | 136,826 |
11 Dec 2023 | 119.90 | 121.80 | 118.80 | 121.40 | 117.78 | 94,932 |
08 Dec 2023 | 118.30 | 119.60 | 117.90 | 118.70 | 115.16 | 88,384 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |