Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 136.35 | 136.35 | 134.05 | 134.05 | 134.05 | 8 |
29 Apr 2024 | 138.20 | 138.50 | 135.00 | 135.00 | 135.00 | - |
26 Apr 2024 | 136.30 | 138.00 | 134.55 | 137.30 | 137.30 | 8 |
25 Apr 2024 | 137.15 | 137.15 | 131.55 | 131.55 | 131.55 | - |
24 Apr 2024 | 144.10 | 144.10 | 135.60 | 135.60 | 135.60 | - |
23 Apr 2024 | 144.60 | 145.65 | 143.25 | 145.35 | 145.35 | - |
22 Apr 2024 | 143.30 | 145.40 | 143.30 | 144.80 | 144.80 | - |
19 Apr 2024 | 141.25 | 143.70 | 141.25 | 142.15 | 142.15 | - |
18 Apr 2024 | 146.35 | 146.45 | 142.40 | 142.40 | 142.40 | - |
17 Apr 2024 | 147.75 | 148.35 | 145.40 | 145.40 | 145.40 | - |
16 Apr 2024 | 147.95 | 148.95 | 147.95 | 148.45 | 148.45 | - |
15 Apr 2024 | 150.50 | 150.50 | 148.90 | 148.90 | 148.90 | - |
12 Apr 2024 | 152.35 | 153.40 | 149.35 | 149.35 | 149.35 | - |
11 Apr 2024 | 152.35 | 153.45 | 150.95 | 152.60 | 152.60 | - |
10 Apr 2024 | 154.25 | 154.90 | 151.75 | 152.10 | 152.10 | - |
09 Apr 2024 | 151.90 | 156.10 | 151.90 | 153.40 | 153.40 | - |
08 Apr 2024 | 153.80 | 154.10 | 152.05 | 152.05 | 152.05 | - |
05 Apr 2024 | 152.95 | 154.20 | 152.95 | 153.25 | 153.25 | - |
04 Apr 2024 | 154.95 | 156.30 | 154.65 | 154.65 | 154.65 | - |
03 Apr 2024 | 150.60 | 156.80 | 150.60 | 154.75 | 154.75 | - |
02 Apr 2024 | 149.40 | 153.10 | 149.40 | 150.45 | 150.45 | - |
28 Mar 2024 | 149.75 | 149.85 | 149.00 | 149.00 | 149.00 | - |
27 Mar 2024 | 150.30 | 150.55 | 149.35 | 149.35 | 149.35 | - |
26 Mar 2024 | 148.65 | 150.60 | 148.65 | 150.10 | 150.10 | - |
25 Mar 2024 | 148.25 | 149.40 | 148.20 | 148.20 | 148.20 | - |
22 Mar 2024 | 145.50 | 148.60 | 145.50 | 148.35 | 148.35 | - |
21 Mar 2024 | 146.80 | 147.30 | 145.85 | 145.85 | 145.85 | - |
20 Mar 2024 | 139.85 | 145.20 | 139.85 | 145.20 | 145.20 | - |
19 Mar 2024 | 138.45 | 140.00 | 138.10 | 140.00 | 140.00 | - |
18 Mar 2024 | 141.05 | 142.55 | 138.30 | 138.30 | 138.30 | - |
15 Mar 2024 | 142.35 | 142.35 | 140.50 | 140.50 | 140.50 | - |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 142.85 | 143.50 | 142.60 | 143.50 | 136.50 | - |
13 Mar 2024 | 143.85 | 143.85 | 142.60 | 142.60 | 135.64 | - |
12 Mar 2024 | 142.95 | 144.25 | 142.95 | 143.25 | 136.26 | - |
11 Mar 2024 | 139.95 | 142.75 | 139.95 | 141.90 | 134.98 | - |
08 Mar 2024 | 141.85 | 142.80 | 140.70 | 140.70 | 133.84 | - |
07 Mar 2024 | 142.05 | 143.70 | 141.45 | 141.45 | 134.55 | - |
06 Mar 2024 | 140.20 | 143.30 | 140.20 | 142.25 | 135.31 | - |
05 Mar 2024 | 145.25 | 145.25 | 140.40 | 140.40 | 133.55 | - |
04 Mar 2024 | 146.40 | 146.40 | 145.35 | 145.35 | 138.26 | - |
01 Mar 2024 | 148.40 | 149.20 | 146.00 | 146.00 | 138.88 | - |
29 Feb 2024 | 145.10 | 148.80 | 145.10 | 147.15 | 139.97 | - |
28 Feb 2024 | 145.40 | 146.50 | 144.60 | 144.60 | 137.55 | - |
27 Feb 2024 | 145.70 | 145.70 | 145.10 | 145.10 | 138.02 | - |
26 Feb 2024 | 148.85 | 149.40 | 145.70 | 145.70 | 138.59 | - |
23 Feb 2024 | 149.80 | 150.25 | 149.60 | 149.60 | 142.30 | - |
22 Feb 2024 | 151.90 | 151.90 | 149.20 | 149.65 | 142.35 | - |
21 Feb 2024 | 150.75 | 151.15 | 150.30 | 150.30 | 142.97 | - |
20 Feb 2024 | 152.50 | 152.95 | 150.00 | 150.00 | 142.68 | - |
19 Feb 2024 | 152.15 | 153.05 | 152.10 | 152.45 | 145.01 | - |
16 Feb 2024 | 153.05 | 153.30 | 152.20 | 152.20 | 144.78 | - |
15 Feb 2024 | 152.35 | 154.15 | 152.35 | 152.40 | 144.97 | - |
14 Feb 2024 | 152.35 | 153.00 | 151.35 | 151.35 | 143.97 | - |
13 Feb 2024 | 153.35 | 155.10 | 152.40 | 152.40 | 144.97 | - |
12 Feb 2024 | 159.05 | 159.40 | 153.55 | 153.55 | 146.06 | - |
09 Feb 2024 | 159.85 | 161.20 | 158.55 | 158.55 | 150.82 | - |
08 Feb 2024 | 162.15 | 162.15 | 159.50 | 159.50 | 151.72 | - |
07 Feb 2024 | 161.70 | 162.50 | 161.20 | 161.20 | 153.34 | - |
06 Feb 2024 | 162.30 | 163.15 | 161.15 | 161.15 | 153.29 | - |
05 Feb 2024 | 164.10 | 164.10 | 162.40 | 163.10 | 155.14 | - |
02 Feb 2024 | 167.15 | 167.15 | 163.80 | 163.80 | 155.81 | - |
01 Feb 2024 | 164.30 | 169.15 | 164.30 | 167.90 | 159.71 | - |
31 Jan 2024 | 163.55 | 168.40 | 163.55 | 164.25 | 156.24 | - |
30 Jan 2024 | 165.55 | 166.60 | 164.75 | 164.75 | 156.71 | - |
29 Jan 2024 | 165.15 | 166.40 | 164.75 | 164.75 | 156.71 | 25 |
26 Jan 2024 | 165.85 | 166.70 | 164.90 | 164.90 | 156.86 | - |
25 Jan 2024 | 164.65 | 167.00 | 164.65 | 165.30 | 157.24 | - |
24 Jan 2024 | 168.65 | 168.65 | 164.55 | 164.55 | 156.52 | - |
23 Jan 2024 | 167.10 | 169.90 | 166.70 | 166.70 | 158.57 | - |
22 Jan 2024 | 164.55 | 168.85 | 164.55 | 166.25 | 158.14 | - |
19 Jan 2024 | 169.15 | 169.15 | 164.05 | 164.05 | 156.05 | - |
18 Jan 2024 | 167.70 | 169.85 | 167.70 | 167.70 | 159.52 | - |
17 Jan 2024 | 166.10 | 167.55 | 166.10 | 166.35 | 158.24 | - |
16 Jan 2024 | 166.60 | 168.35 | 166.60 | 167.50 | 159.33 | - |
15 Jan 2024 | 170.50 | 170.50 | 167.40 | 167.40 | 159.23 | - |
12 Jan 2024 | 166.70 | 170.10 | 166.70 | 169.75 | 161.47 | - |
11 Jan 2024 | 165.45 | 167.10 | 165.45 | 165.95 | 157.85 | - |
10 Jan 2024 | 167.50 | 167.50 | 164.15 | 164.15 | 156.14 | - |
09 Jan 2024 | 162.40 | 164.90 | 162.40 | 163.70 | 155.71 | - |
08 Jan 2024 | 162.80 | 164.85 | 162.00 | 162.00 | 154.10 | - |
05 Jan 2024 | 162.75 | 164.60 | 162.70 | 163.15 | 155.19 | - |
04 Jan 2024 | 158.65 | 165.35 | 158.65 | 163.20 | 155.24 | - |
03 Jan 2024 | 157.75 | 160.40 | 157.75 | 158.80 | 151.05 | - |
02 Jan 2024 | 157.95 | 159.10 | 157.50 | 157.70 | 150.01 | - |
29 Dec 2023 | 157.55 | 159.55 | 157.55 | 159.55 | 151.77 | - |
28 Dec 2023 | 156.95 | 158.90 | 156.95 | 157.30 | 149.63 | - |
27 Dec 2023 | 158.40 | 158.40 | 156.60 | 156.60 | 148.96 | - |
22 Dec 2023 | 157.30 | 158.75 | 157.30 | 158.10 | 150.39 | - |
21 Dec 2023 | 154.20 | 157.20 | 154.20 | 156.70 | 149.06 | - |
20 Dec 2023 | 155.00 | 156.40 | 155.00 | 155.10 | 147.53 | - |
19 Dec 2023 | 149.40 | 156.65 | 149.40 | 155.75 | 148.15 | - |
18 Dec 2023 | 148.75 | 150.60 | 148.50 | 148.80 | 141.54 | - |
15 Dec 2023 | 151.20 | 151.20 | 149.30 | 149.30 | 142.02 | - |
14 Dec 2023 | 146.60 | 152.70 | 146.60 | 150.80 | 143.44 | - |
13 Dec 2023 | 141.15 | 147.20 | 141.15 | 145.90 | 138.78 | - |
12 Dec 2023 | 143.65 | 143.90 | 141.25 | 141.25 | 134.36 | - |
11 Dec 2023 | 143.65 | 144.25 | 143.20 | 143.20 | 136.21 | - |
08 Dec 2023 | 145.25 | 145.80 | 143.45 | 143.45 | 136.45 | - |
07 Dec 2023 | 144.65 | 146.00 | 144.65 | 145.10 | 138.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |