Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 161.70 | 162.80 | 158.90 | 162.50 | 162.50 | 370,221 |
02 May 2024 | 163.40 | 164.80 | 161.00 | 161.20 | 161.20 | 283,921 |
30 Apr 2024 | 160.00 | 165.20 | 159.20 | 161.10 | 161.10 | 718,928 |
29 Apr 2024 | 158.80 | 161.90 | 157.40 | 158.90 | 158.90 | 485,473 |
26 Apr 2024 | 152.50 | 156.70 | 151.60 | 154.80 | 154.80 | 396,802 |
25 Apr 2024 | 155.10 | 155.10 | 149.10 | 149.50 | 149.50 | 371,246 |
24 Apr 2024 | 153.40 | 156.20 | 152.30 | 154.50 | 154.50 | 420,810 |
23 Apr 2024 | 149.90 | 153.80 | 148.00 | 151.70 | 151.70 | 614,433 |
22 Apr 2024 | 146.40 | 148.40 | 145.00 | 148.00 | 148.00 | 269,026 |
19 Apr 2024 | 143.00 | 146.40 | 141.00 | 146.20 | 146.20 | 304,931 |
18 Apr 2024 | 144.50 | 147.80 | 142.40 | 143.00 | 143.00 | 499,813 |
17 Apr 2024 | 140.40 | 145.30 | 139.90 | 144.50 | 144.50 | 468,051 |
16 Apr 2024 | 137.00 | 139.90 | 136.40 | 136.80 | 136.80 | 259,117 |
15 Apr 2024 | 139.80 | 140.90 | 137.30 | 137.30 | 137.30 | 392,459 |
12 Apr 2024 | 139.70 | 140.80 | 137.50 | 139.40 | 139.40 | 528,508 |
11 Apr 2024 | 135.00 | 140.70 | 135.00 | 138.90 | 138.90 | 509,414 |
10 Apr 2024 | 136.40 | 136.40 | 130.60 | 134.20 | 134.20 | 467,512 |
09 Apr 2024 | 132.90 | 136.60 | 132.40 | 135.20 | 135.20 | 448,448 |
08 Apr 2024 | 133.80 | 134.50 | 130.50 | 130.60 | 130.60 | 298,186 |
05 Apr 2024 | 130.90 | 132.90 | 129.80 | 132.10 | 132.10 | 348,084 |
04 Apr 2024 | 134.30 | 135.10 | 130.40 | 131.50 | 131.50 | 462,764 |
03 Apr 2024 | 128.00 | 134.40 | 127.30 | 134.20 | 134.20 | 597,305 |
02 Apr 2024 | 126.00 | 129.40 | 126.00 | 126.80 | 126.80 | 829,332 |
27 Mar 2024 | 123.00 | 124.80 | 120.70 | 121.00 | 121.00 | 299,985 |
26 Mar 2024 | 120.10 | 122.50 | 119.70 | 122.00 | 122.00 | 288,046 |
25 Mar 2024 | 123.80 | 123.80 | 120.10 | 120.40 | 120.40 | 337,443 |
22 Mar 2024 | 121.00 | 123.70 | 120.20 | 122.80 | 122.80 | 362,118 |
21 Mar 2024 | 121.10 | 123.00 | 119.20 | 121.80 | 121.80 | 320,006 |
20 Mar 2024 | 123.00 | 123.00 | 118.00 | 119.20 | 119.20 | 356,505 |
19 Mar 2024 | 122.20 | 123.80 | 121.00 | 122.40 | 122.40 | 346,124 |
18 Mar 2024 | 126.50 | 126.90 | 120.50 | 122.20 | 122.20 | 661,565 |
15 Mar 2024 | 126.20 | 127.70 | 125.70 | 126.90 | 126.90 | 965,909 |
14 Mar 2024 | 127.90 | 129.30 | 124.80 | 125.50 | 125.50 | 369,089 |
13 Mar 2024 | 123.70 | 129.00 | 123.50 | 128.80 | 128.80 | 530,879 |
12 Mar 2024 | 123.00 | 127.00 | 122.30 | 124.60 | 124.60 | 585,388 |
11 Mar 2024 | 119.10 | 123.60 | 117.70 | 120.40 | 120.40 | 645,387 |
08 Mar 2024 | 118.00 | 119.70 | 115.40 | 119.70 | 119.70 | 532,779 |
07 Mar 2024 | 117.00 | 120.80 | 114.80 | 116.90 | 116.90 | 618,194 |
06 Mar 2024 | 109.50 | 114.30 | 108.90 | 113.30 | 113.30 | 659,420 |
05 Mar 2024 | 113.60 | 113.60 | 108.50 | 108.50 | 108.50 | 804,431 |
05 Mar 2024 | 0.9 Dividend | |||||
04 Mar 2024 | 126.00 | 127.00 | 119.20 | 112.20 | 111.30 | 1,025,394 |
01 Mar 2024 | 124.70 | 128.00 | 122.00 | 123.60 | 122.61 | 1,180,651 |
29 Feb 2024 | 121.80 | 125.80 | 117.80 | 122.60 | 121.62 | 1,890,197 |
28 Feb 2024 | 132.70 | 134.80 | 130.90 | 134.40 | 133.32 | 434,444 |
27 Feb 2024 | 137.50 | 137.50 | 130.10 | 132.90 | 131.83 | 542,063 |
26 Feb 2024 | 134.00 | 138.70 | 132.60 | 138.40 | 137.29 | 323,377 |
23 Feb 2024 | 135.10 | 139.30 | 134.70 | 135.40 | 134.31 | 444,262 |
22 Feb 2024 | 139.40 | 140.40 | 135.60 | 135.80 | 134.71 | 426,077 |
21 Feb 2024 | 131.00 | 138.20 | 130.80 | 138.20 | 137.09 | 744,126 |
20 Feb 2024 | 132.70 | 132.70 | 128.80 | 130.40 | 129.35 | 288,271 |
19 Feb 2024 | 130.30 | 132.70 | 129.90 | 132.40 | 131.34 | 181,991 |
16 Feb 2024 | 126.90 | 131.30 | 126.90 | 130.40 | 129.35 | 392,658 |
15 Feb 2024 | 136.40 | 136.40 | 123.80 | 125.80 | 124.79 | 715,389 |
14 Feb 2024 | 131.10 | 137.30 | 131.10 | 136.10 | 135.01 | 440,924 |
13 Feb 2024 | 132.10 | 135.20 | 130.30 | 130.30 | 129.25 | 413,143 |
12 Feb 2024 | 129.00 | 134.50 | 129.00 | 132.70 | 131.64 | 363,147 |
09 Feb 2024 | 130.50 | 131.70 | 128.40 | 128.80 | 127.77 | 335,500 |
08 Feb 2024 | 128.00 | 131.90 | 126.60 | 130.30 | 129.25 | 358,534 |
07 Feb 2024 | 129.00 | 129.00 | 125.40 | 127.90 | 126.87 | 482,852 |
06 Feb 2024 | 122.20 | 127.90 | 122.00 | 127.60 | 126.58 | 618,560 |
05 Feb 2024 | 121.30 | 126.10 | 120.60 | 121.80 | 120.82 | 575,661 |
02 Feb 2024 | 129.10 | 129.90 | 122.70 | 123.80 | 122.81 | 663,043 |
01 Feb 2024 | 128.00 | 131.30 | 126.60 | 130.00 | 128.96 | 672,778 |
31 Jan 2024 | 135.60 | 136.00 | 129.30 | 129.80 | 128.76 | 549,127 |
30 Jan 2024 | 132.00 | 136.60 | 129.00 | 135.20 | 134.12 | 616,845 |
29 Jan 2024 | 142.10 | 142.90 | 133.60 | 133.60 | 132.53 | 573,734 |
26 Jan 2024 | 141.00 | 142.50 | 139.20 | 141.20 | 140.07 | 331,110 |
25 Jan 2024 | 143.00 | 147.00 | 141.20 | 141.20 | 140.07 | 392,517 |
24 Jan 2024 | 139.50 | 144.60 | 139.50 | 143.00 | 141.85 | 350,350 |
23 Jan 2024 | 140.00 | 140.20 | 134.30 | 139.30 | 138.18 | 552,263 |
22 Jan 2024 | 143.50 | 144.50 | 140.10 | 140.20 | 139.08 | 336,435 |
19 Jan 2024 | 141.10 | 145.50 | 139.30 | 143.90 | 142.75 | 591,364 |
18 Jan 2024 | 141.20 | 145.20 | 140.50 | 142.80 | 141.65 | 479,189 |
17 Jan 2024 | 140.40 | 144.80 | 139.60 | 144.80 | 143.64 | 484,632 |
16 Jan 2024 | 142.00 | 145.70 | 139.00 | 144.30 | 143.14 | 447,180 |
15 Jan 2024 | 142.60 | 143.20 | 141.00 | 143.00 | 141.85 | 354,826 |
12 Jan 2024 | 144.60 | 148.30 | 144.00 | 146.00 | 144.83 | 437,856 |
11 Jan 2024 | 155.00 | 155.00 | 143.40 | 143.80 | 142.65 | 1,276,274 |
10 Jan 2024 | 159.80 | 162.70 | 157.30 | 159.50 | 158.22 | 524,636 |
09 Jan 2024 | 159.70 | 166.90 | 158.30 | 159.40 | 158.12 | 746,445 |
08 Jan 2024 | 160.20 | 161.60 | 156.10 | 157.50 | 156.24 | 468,914 |
05 Jan 2024 | 164.00 | 164.00 | 160.10 | 162.00 | 160.70 | 374,887 |
04 Jan 2024 | 158.50 | 165.80 | 158.50 | 164.80 | 163.48 | 553,344 |
03 Jan 2024 | 156.10 | 159.00 | 154.70 | 157.50 | 156.24 | 290,259 |
02 Jan 2024 | 154.30 | 159.00 | 154.30 | 157.30 | 156.04 | 308,648 |
29 Dec 2023 | 150.20 | 152.40 | 147.80 | 151.30 | 150.09 | 390,620 |
28 Dec 2023 | 152.80 | 153.00 | 147.20 | 151.00 | 149.79 | 282,769 |
27 Dec 2023 | 157.80 | 158.60 | 151.20 | 152.80 | 151.57 | 302,148 |
22 Dec 2023 | 156.70 | 159.00 | 156.10 | 157.60 | 156.34 | 228,621 |
21 Dec 2023 | 152.70 | 156.30 | 151.70 | 155.40 | 154.15 | 278,255 |
20 Dec 2023 | 152.10 | 154.70 | 149.80 | 153.00 | 151.77 | 257,367 |
19 Dec 2023 | 151.00 | 152.60 | 148.30 | 151.50 | 150.28 | 285,416 |
18 Dec 2023 | 145.20 | 152.30 | 145.20 | 150.70 | 149.49 | 505,608 |
15 Dec 2023 | 142.60 | 146.30 | 142.60 | 143.80 | 142.65 | 812,492 |
14 Dec 2023 | 142.80 | 144.70 | 139.40 | 139.60 | 138.48 | 424,613 |
13 Dec 2023 | 142.00 | 143.60 | 137.60 | 141.00 | 139.87 | 650,821 |
12 Dec 2023 | 145.00 | 147.90 | 141.90 | 143.60 | 142.45 | 509,375 |
11 Dec 2023 | 154.80 | 156.80 | 146.40 | 146.40 | 145.23 | 443,104 |
08 Dec 2023 | 154.50 | 156.80 | 150.20 | 153.70 | 152.47 | 555,087 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |