Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 133.00 | 133.00 | 130.36 | 131.00 | 131.00 | 15,880 |
02 May 2024 | 137.50 | 140.00 | 130.50 | 133.00 | 133.00 | 75,631 |
02 May 2024 | 2.35 Dividend | |||||
01 May 2024 | 137.00 | 139.23 | 136.24 | 137.00 | 134.65 | 31,058 |
30 Apr 2024 | 135.00 | 137.00 | 131.54 | 135.00 | 132.68 | 108,772 |
29 Apr 2024 | 135.00 | 135.00 | 130.80 | 134.00 | 131.70 | 15,194 |
26 Apr 2024 | 132.00 | 135.00 | 124.58 | 133.75 | 131.46 | 91,702 |
25 Apr 2024 | 127.50 | 130.50 | 127.50 | 130.00 | 127.77 | 132,255 |
24 Apr 2024 | 127.00 | 132.00 | 125.00 | 129.50 | 127.28 | 210,461 |
23 Apr 2024 | 125.00 | 125.50 | 124.55 | 125.50 | 123.35 | 38,681 |
22 Apr 2024 | 120.00 | 127.00 | 119.50 | 127.00 | 124.82 | 63,344 |
19 Apr 2024 | 121.50 | 124.26 | 119.00 | 123.00 | 120.89 | 368,244 |
18 Apr 2024 | 114.50 | 125.00 | 114.50 | 125.00 | 122.86 | 297,943 |
17 Apr 2024 | 115.00 | 115.00 | 111.73 | 114.50 | 112.54 | 17,253 |
16 Apr 2024 | 114.00 | 115.00 | 109.49 | 115.00 | 113.03 | 30,331 |
15 Apr 2024 | 114.00 | 114.50 | 108.94 | 114.50 | 112.54 | 17,052 |
12 Apr 2024 | 114.00 | 114.50 | 110.44 | 114.50 | 112.54 | 74,227 |
11 Apr 2024 | 108.00 | 114.00 | 105.75 | 112.50 | 110.57 | 99,460 |
10 Apr 2024 | 110.00 | 110.00 | 105.00 | 110.00 | 108.11 | 6,547 |
09 Apr 2024 | 112.50 | 112.50 | 106.06 | 109.00 | 107.13 | 5,291 |
08 Apr 2024 | 107.00 | 109.00 | 105.50 | 109.00 | 107.13 | 57,991 |
05 Apr 2024 | 107.00 | 109.49 | 105.50 | 108.25 | 106.39 | 90,914 |
04 Apr 2024 | 107.00 | 110.24 | 107.50 | 107.50 | 105.66 | 59,175 |
03 Apr 2024 | 116.00 | 116.00 | 108.00 | 109.75 | 107.87 | 136,872 |
02 Apr 2024 | 115.50 | 115.50 | 109.50 | 109.50 | 107.62 | 64,388 |
28 Mar 2024 | 115.00 | 115.00 | 109.50 | 114.50 | 112.54 | 154,869 |
27 Mar 2024 | 115.00 | 116.00 | 112.00 | 112.50 | 110.57 | 103,971 |
26 Mar 2024 | 116.50 | 116.50 | 112.50 | 112.50 | 110.57 | 55,569 |
25 Mar 2024 | 120.00 | 120.00 | 112.50 | 112.50 | 110.57 | 47,368 |
22 Mar 2024 | 115.00 | 117.00 | 115.00 | 116.25 | 114.26 | 16,560 |
21 Mar 2024 | 117.00 | 122.00 | 116.00 | 119.25 | 117.20 | 37,760 |
20 Mar 2024 | 122.00 | 122.00 | 118.00 | 120.75 | 118.68 | 25,459 |
19 Mar 2024 | 117.07 | 118.50 | 117.07 | 121.25 | 119.17 | 26,890 |
18 Mar 2024 | 119.50 | 122.50 | 119.00 | 119.00 | 116.96 | 40,515 |
15 Mar 2024 | 118.00 | 121.78 | 117.50 | 117.50 | 115.48 | 21,037 |
14 Mar 2024 | 120.50 | 123.99 | 118.00 | 118.00 | 115.98 | 46,409 |
13 Mar 2024 | 123.00 | 124.90 | 121.00 | 123.00 | 120.89 | 92,673 |
12 Mar 2024 | 124.55 | 125.65 | 123.77 | 125.25 | 123.10 | 47,500 |
11 Mar 2024 | 123.00 | 125.79 | 123.00 | 125.25 | 123.10 | 2,084 |
08 Mar 2024 | 124.00 | 125.97 | 124.00 | 124.50 | 122.36 | 35,413 |
07 Mar 2024 | 125.00 | 127.00 | 122.00 | 125.50 | 123.35 | 42,920 |
06 Mar 2024 | 120.50 | 126.95 | 120.50 | 126.50 | 124.33 | 198,562 |
05 Mar 2024 | 126.50 | 126.50 | 120.50 | 122.50 | 120.40 | 122,874 |
04 Mar 2024 | 120.50 | 125.49 | 120.50 | 123.00 | 120.89 | 177,626 |
01 Mar 2024 | 122.00 | 127.40 | 120.50 | 123.50 | 121.38 | 136,805 |
29 Feb 2024 | 119.00 | 127.00 | 119.00 | 127.00 | 124.82 | 52,911 |
28 Feb 2024 | 119.00 | 125.00 | 115.50 | 125.00 | 122.86 | 46,939 |
27 Feb 2024 | 117.50 | 120.00 | 116.00 | 120.00 | 117.94 | 95,502 |
26 Feb 2024 | 110.00 | 117.35 | 108.00 | 115.00 | 113.03 | 356,950 |
23 Feb 2024 | 112.50 | 114.75 | 110.00 | 112.75 | 110.82 | 34,550 |
22 Feb 2024 | 112.50 | 118.88 | 112.50 | 117.00 | 114.99 | 183,368 |
21 Feb 2024 | 114.50 | 118.75 | 114.00 | 116.75 | 114.75 | 18,783 |
20 Feb 2024 | 115.00 | 117.42 | 114.00 | 115.50 | 113.52 | 81,940 |
19 Feb 2024 | 120.50 | 120.50 | 111.00 | 111.00 | 109.10 | 56,348 |
16 Feb 2024 | 121.50 | 124.00 | 121.00 | 122.50 | 120.40 | 29,034 |
15 Feb 2024 | 127.50 | 127.56 | 121.50 | 124.25 | 122.12 | 44,513 |
14 Feb 2024 | 123.00 | 124.68 | 121.75 | 124.75 | 122.61 | 24,573 |
13 Feb 2024 | 122.16 | 124.75 | 122.16 | 125.25 | 123.10 | 20,850 |
12 Feb 2024 | 122.00 | 124.75 | 122.00 | 123.75 | 121.63 | 17,661 |
09 Feb 2024 | 123.50 | 123.50 | 121.00 | 122.00 | 119.91 | 22,484 |
08 Feb 2024 | 124.00 | 127.14 | 124.00 | 124.00 | 121.87 | 71,939 |
07 Feb 2024 | 127.50 | 127.50 | 121.50 | 124.50 | 122.36 | 24,223 |
06 Feb 2024 | 124.62 | 127.49 | 124.62 | 124.50 | 122.36 | 1,688 |
05 Feb 2024 | 127.50 | 127.50 | 122.00 | 124.50 | 122.36 | 6,563 |
02 Feb 2024 | 127.50 | 127.50 | 121.50 | 125.75 | 123.59 | 77,782 |
01 Feb 2024 | 126.89 | 127.50 | 122.59 | 123.50 | 121.38 | 85,955 |
31 Jan 2024 | 124.50 | 128.00 | 123.66 | 128.00 | 125.80 | 93,514 |
30 Jan 2024 | 127.50 | 127.50 | 120.50 | 127.50 | 125.31 | 16,865 |
29 Jan 2024 | 121.50 | 127.00 | 121.50 | 127.00 | 124.82 | 62,924 |
26 Jan 2024 | 119.50 | 124.50 | 117.38 | 124.50 | 122.36 | 206,371 |
25 Jan 2024 | 115.50 | 120.00 | 115.50 | 116.25 | 114.26 | 15,219 |
25 Jan 2024 | 2.85 Dividend | |||||
24 Jan 2024 | 118.00 | 121.76 | 114.00 | 118.75 | 113.91 | 47,673 |
23 Jan 2024 | 116.15 | 118.00 | 116.15 | 116.00 | 111.27 | 25,029 |
22 Jan 2024 | 116.00 | 120.00 | 113.77 | 117.75 | 112.95 | 186,569 |
19 Jan 2024 | 113.65 | 115.00 | 113.50 | 114.25 | 109.60 | 87,908 |
18 Jan 2024 | 113.00 | 116.00 | 113.00 | 113.75 | 109.12 | 7,827 |
17 Jan 2024 | 114.50 | 115.65 | 110.50 | 115.00 | 110.31 | 51,111 |
16 Jan 2024 | 112.84 | 115.00 | 112.84 | 113.75 | 109.12 | 34,769 |
15 Jan 2024 | 111.63 | 115.50 | 110.50 | 112.75 | 108.16 | 207,525 |
12 Jan 2024 | 106.50 | 117.10 | 104.94 | 112.00 | 107.44 | 9,661,917 |
11 Jan 2024 | 107.50 | 108.00 | 103.16 | 106.25 | 101.92 | 11,697 |
10 Jan 2024 | 104.00 | 108.00 | 104.00 | 104.75 | 100.48 | 35,992 |
09 Jan 2024 | 105.00 | 105.75 | 104.00 | 104.25 | 100.00 | 34,168 |
08 Jan 2024 | 104.00 | 108.00 | 102.68 | 107.00 | 102.64 | 30,657 |
05 Jan 2024 | 106.00 | 107.58 | 103.96 | 104.00 | 99.76 | 350,578 |
04 Jan 2024 | 104.00 | 106.50 | 100.50 | 106.50 | 102.16 | 40,833 |
03 Jan 2024 | 102.00 | 103.38 | 100.10 | 101.20 | 97.08 | 247,945 |
02 Jan 2024 | 100.50 | 103.50 | 99.74 | 102.25 | 98.08 | 32,409 |
29 Dec 2023 | 102.40 | 104.00 | 98.28 | 100.60 | 96.50 | 20,324 |
28 Dec 2023 | 101.50 | 103.00 | 96.20 | 99.70 | 95.64 | 21,211 |
27 Dec 2023 | 101.24 | 101.49 | 97.75 | 99.10 | 95.06 | 12,313 |
22 Dec 2023 | 98.06 | 102.93 | 98.06 | 99.60 | 95.54 | 14,344 |
21 Dec 2023 | 92.00 | 102.93 | 92.00 | 102.50 | 98.32 | 100,287 |
20 Dec 2023 | 96.00 | 96.69 | 92.60 | 94.60 | 90.75 | 97,428 |
19 Dec 2023 | 99.80 | 99.80 | 94.50 | 93.80 | 89.98 | 81,167 |
18 Dec 2023 | 96.00 | 98.39 | 95.40 | 95.40 | 91.51 | 47,216 |
15 Dec 2023 | 99.00 | 99.56 | 96.00 | 100.25 | 96.17 | 48,662 |
14 Dec 2023 | 97.40 | 99.94 | 95.00 | 98.85 | 94.82 | 73,031 |
13 Dec 2023 | 98.20 | 104.50 | 98.00 | 101.55 | 97.41 | 74,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |