Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 141.50 | 141.10 | 141.10 | 141.10 | 141.10 | 6,177 |
07 May 2024 | 139.70 | 142.30 | 139.70 | 142.00 | 142.00 | 6,308 |
03 May 2024 | 137.80 | 140.60 | 137.30 | 138.90 | 138.90 | 7,124 |
02 May 2024 | 136.70 | 138.10 | 136.70 | 137.90 | 137.90 | 4,189 |
01 May 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
30 Apr 2024 | 137.05 | 137.10 | 134.70 | 136.10 | 136.10 | 5,203 |
29 Apr 2024 | 135.90 | 137.70 | 135.80 | 137.10 | 137.10 | 3,482 |
26 Apr 2024 | 136.60 | 137.40 | 135.30 | 135.40 | 135.40 | 4,576 |
25 Apr 2024 | 136.10 | 137.30 | 135.90 | 136.40 | 136.40 | 6,306 |
24 Apr 2024 | 136.40 | 137.80 | 135.70 | 136.40 | 136.40 | 7,522 |
24 Apr 2024 | 3.4 Dividend | |||||
23 Apr 2024 | 139.70 | 140.30 | 137.70 | 138.70 | 135.30 | 10,760 |
22 Apr 2024 | 141.80 | 141.80 | 138.60 | 140.00 | 136.57 | 5,446 |
19 Apr 2024 | 140.80 | 142.10 | 140.10 | 141.90 | 138.42 | 5,951 |
18 Apr 2024 | 141.00 | 142.40 | 140.80 | 142.00 | 138.52 | 8,789 |
17 Apr 2024 | 139.90 | 141.30 | 139.20 | 140.15 | 136.71 | 7,835 |
16 Apr 2024 | 140.30 | 142.00 | 140.05 | 140.30 | 136.86 | 12,351 |
15 Apr 2024 | 141.00 | 141.60 | 140.40 | 141.20 | 137.74 | 9,095 |
12 Apr 2024 | 140.10 | 142.30 | 139.80 | 140.70 | 137.25 | 10,740 |
11 Apr 2024 | 136.00 | 139.90 | 136.00 | 138.60 | 135.20 | 9,671 |
10 Apr 2024 | 139.20 | 139.90 | 135.10 | 136.80 | 133.45 | 12,575 |
09 Apr 2024 | 138.60 | 139.50 | 137.10 | 138.70 | 135.30 | 9,476 |
08 Apr 2024 | 134.90 | 137.90 | 134.90 | 137.20 | 133.84 | 11,512 |
05 Apr 2024 | 136.00 | 137.40 | 134.95 | 135.00 | 131.69 | 7,900 |
04 Apr 2024 | 137.50 | 138.10 | 136.50 | 138.10 | 134.71 | 6,351 |
03 Apr 2024 | 135.30 | 136.30 | 134.90 | 135.30 | 131.98 | 12,561 |
02 Apr 2024 | 140.10 | 140.10 | 135.50 | 135.50 | 132.18 | 9,388 |
28 Mar 2024 | 138.50 | 140.10 | 137.90 | 138.40 | 135.01 | 10,677 |
27 Mar 2024 | 138.65 | 139.80 | 135.70 | 139.50 | 136.08 | 22,692 |
26 Mar 2024 | 134.30 | 134.80 | 132.35 | 132.80 | 129.54 | 7,794 |
25 Mar 2024 | 135.60 | 136.60 | 134.70 | 135.70 | 132.37 | 8,069 |
22 Mar 2024 | 133.90 | 136.90 | 133.80 | 136.45 | 133.11 | 13,027 |
21 Mar 2024 | 135.60 | 135.80 | 133.90 | 133.90 | 130.62 | 9,120 |
20 Mar 2024 | 132.40 | 135.90 | 132.30 | 135.60 | 132.28 | 20,103 |
19 Mar 2024 | 132.80 | 132.80 | 130.10 | 132.05 | 128.81 | 8,501 |
18 Mar 2024 | 133.80 | 134.80 | 131.90 | 132.80 | 129.54 | 13,553 |
15 Mar 2024 | 135.10 | 135.30 | 133.60 | 134.00 | 130.72 | 9,947 |
14 Mar 2024 | 140.30 | 140.30 | 135.70 | 136.40 | 133.06 | 12,736 |
13 Mar 2024 | 143.50 | 143.90 | 138.40 | 139.30 | 135.89 | 30,876 |
12 Mar 2024 | 136.50 | 142.90 | 135.90 | 142.30 | 138.81 | 32,495 |
11 Mar 2024 | 130.10 | 131.20 | 128.60 | 129.80 | 126.62 | 14,636 |
08 Mar 2024 | 131.30 | 131.30 | 129.10 | 130.40 | 127.20 | 9,098 |
07 Mar 2024 | 128.50 | 132.00 | 128.20 | 131.30 | 128.08 | 11,980 |
06 Mar 2024 | 128.60 | 130.40 | 128.20 | 129.20 | 126.03 | 16,975 |
05 Mar 2024 | 126.00 | 129.80 | 125.50 | 129.60 | 126.42 | 19,480 |
04 Mar 2024 | 125.60 | 126.30 | 124.90 | 125.90 | 122.81 | 6,611 |
01 Mar 2024 | 125.20 | 127.70 | 125.00 | 125.30 | 122.23 | 14,710 |
29 Feb 2024 | 124.80 | 125.40 | 124.00 | 124.40 | 121.35 | 16,296 |
28 Feb 2024 | 124.00 | 125.90 | 123.90 | 125.30 | 122.23 | 10,909 |
27 Feb 2024 | 126.00 | 126.40 | 122.50 | 125.40 | 122.33 | 21,801 |
26 Feb 2024 | 130.50 | 131.10 | 126.60 | 126.60 | 123.50 | 13,342 |
23 Feb 2024 | 131.70 | 132.30 | 130.80 | 132.30 | 129.06 | 4,169 |
22 Feb 2024 | 132.30 | 133.60 | 131.60 | 131.90 | 128.67 | 6,044 |
21 Feb 2024 | 132.40 | 132.40 | 130.90 | 131.70 | 128.47 | 10,392 |
20 Feb 2024 | 133.50 | 133.50 | 132.20 | 133.00 | 129.74 | 4,848 |
19 Feb 2024 | 133.60 | 134.20 | 132.10 | 133.30 | 130.03 | 3,504 |
16 Feb 2024 | 132.00 | 133.20 | 131.95 | 133.00 | 129.74 | 5,789 |
15 Feb 2024 | 132.30 | 133.80 | 131.70 | 133.50 | 130.23 | 5,384 |
14 Feb 2024 | 130.70 | 132.30 | 130.65 | 131.80 | 128.57 | 6,192 |
13 Feb 2024 | 131.90 | 133.20 | 131.00 | 131.60 | 128.37 | 20,936 |
12 Feb 2024 | 132.00 | 133.40 | 131.00 | 131.40 | 128.18 | 5,253 |
09 Feb 2024 | 134.00 | 134.15 | 129.50 | 131.30 | 128.08 | 28,998 |
08 Feb 2024 | 135.00 | 137.10 | 135.00 | 135.20 | 131.89 | 9,039 |
07 Feb 2024 | 133.60 | 134.80 | 133.20 | 133.80 | 130.52 | 12,934 |
06 Feb 2024 | 136.80 | 136.90 | 132.90 | 133.30 | 130.03 | 8,008 |
05 Feb 2024 | 138.70 | 139.20 | 136.10 | 136.50 | 133.15 | 5,987 |
02 Feb 2024 | 139.60 | 141.10 | 138.90 | 138.90 | 135.50 | 7,496 |
01 Feb 2024 | 137.10 | 138.80 | 136.85 | 138.50 | 135.10 | 10,079 |
31 Jan 2024 | 136.80 | 137.80 | 136.20 | 137.70 | 134.32 | 11,130 |
30 Jan 2024 | 133.75 | 136.50 | 132.90 | 136.40 | 133.06 | 10,355 |
29 Jan 2024 | 134.70 | 135.00 | 133.20 | 134.40 | 131.11 | 7,431 |
26 Jan 2024 | 136.20 | 136.80 | 134.00 | 134.50 | 131.20 | 12,994 |
25 Jan 2024 | 135.90 | 137.80 | 135.35 | 136.20 | 132.86 | 8,629 |
24 Jan 2024 | 138.50 | 138.80 | 136.70 | 136.95 | 133.59 | 11,186 |
23 Jan 2024 | 142.50 | 142.50 | 138.20 | 138.20 | 134.81 | 12,583 |
22 Jan 2024 | 143.50 | 144.60 | 142.10 | 142.90 | 139.40 | 15,191 |
19 Jan 2024 | 142.30 | 142.90 | 141.30 | 142.80 | 139.30 | 15,904 |
18 Jan 2024 | 145.35 | 145.40 | 142.80 | 143.00 | 139.49 | 8,205 |
17 Jan 2024 | 147.20 | 147.20 | 145.65 | 146.30 | 142.71 | 6,835 |
16 Jan 2024 | 149.90 | 150.30 | 147.80 | 148.30 | 144.66 | 10,009 |
15 Jan 2024 | 151.60 | 152.75 | 149.60 | 150.20 | 146.52 | 4,096 |
12 Jan 2024 | 153.00 | 153.50 | 151.70 | 153.50 | 149.74 | 2,669 |
11 Jan 2024 | 153.00 | 153.00 | 152.00 | 152.20 | 148.47 | 4,974 |
10 Jan 2024 | 152.70 | 153.40 | 151.00 | 152.60 | 148.86 | 5,436 |
09 Jan 2024 | 153.40 | 153.80 | 151.75 | 153.30 | 149.54 | 5,260 |
08 Jan 2024 | 151.30 | 153.00 | 151.00 | 152.90 | 149.15 | 5,740 |
05 Jan 2024 | 148.95 | 151.40 | 148.70 | 151.20 | 147.49 | 4,261 |
04 Jan 2024 | 148.60 | 149.60 | 148.20 | 149.30 | 145.64 | 3,966 |
03 Jan 2024 | 150.00 | 151.20 | 147.40 | 147.50 | 143.88 | 6,937 |
02 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 145.35 | - |
29 Dec 2023 | 148.50 | 149.30 | 148.00 | 149.00 | 145.35 | 1,638 |
28 Dec 2023 | 148.80 | 149.50 | 147.80 | 148.50 | 144.86 | 2,363 |
27 Dec 2023 | 150.35 | 150.40 | 149.00 | 149.60 | 145.93 | 3,146 |
22 Dec 2023 | 149.90 | 150.60 | 149.30 | 149.80 | 146.13 | 1,275 |
21 Dec 2023 | 151.30 | 151.40 | 149.70 | 150.00 | 146.32 | 4,304 |
20 Dec 2023 | 153.35 | 153.35 | 150.65 | 151.90 | 148.18 | 5,400 |
19 Dec 2023 | 153.80 | 154.50 | 152.20 | 153.90 | 150.13 | 3,045 |
18 Dec 2023 | 156.95 | 156.95 | 153.90 | 154.30 | 150.52 | 3,746 |
15 Dec 2023 | 157.65 | 159.10 | 157.40 | 159.00 | 155.10 | 9,577 |
14 Dec 2023 | 159.40 | 160.70 | 157.60 | 158.20 | 154.32 | 6,797 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |