Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 143.08 | 143.30 | 138.52 | 139.16 | 139.16 | 369 |
01 May 2024 | 136.50 | 145.18 | 136.50 | 140.02 | 140.02 | 333 |
30 Apr 2024 | 137.75 | 150.04 | 137.75 | 140.18 | 140.18 | 237 |
29 Apr 2024 | 146.84 | 148.16 | 143.44 | 145.70 | 145.70 | 215 |
26 Apr 2024 | 141.78 | 150.10 | 141.78 | 145.48 | 145.48 | 342 |
25 Apr 2024 | 139.88 | 144.58 | 139.88 | 140.16 | 140.16 | 277 |
24 Apr 2024 | 146.08 | 148.90 | 139.34 | 144.02 | 144.02 | 119 |
23 Apr 2024 | 149.25 | 158.20 | 149.00 | 157.18 | 157.18 | 392 |
22 Apr 2024 | 151.84 | 158.00 | 151.84 | 158.00 | 158.00 | 5,351 |
19 Apr 2024 | 154.96 | 155.14 | 150.60 | 150.60 | 150.60 | 113 |
18 Apr 2024 | 152.04 | 155.92 | 150.92 | 150.92 | 150.92 | 219 |
17 Apr 2024 | 162.80 | 162.80 | 154.26 | 154.44 | 154.44 | 112 |
16 Apr 2024 | 163.27 | 163.27 | 156.06 | 157.50 | 157.50 | 170 |
15 Apr 2024 | 160.77 | 163.06 | 157.70 | 157.70 | 157.70 | 574 |
12 Apr 2024 | 159.72 | 165.10 | 157.84 | 157.84 | 157.84 | 149 |
11 Apr 2024 | 165.00 | 165.28 | 160.14 | 165.02 | 165.02 | 265 |
10 Apr 2024 | 160.90 | 167.26 | 158.77 | 158.77 | 158.77 | 231 |
09 Apr 2024 | 167.32 | 170.40 | 165.55 | 165.80 | 165.80 | 273 |
08 Apr 2024 | 170.34 | 170.34 | 164.12 | 166.43 | 166.43 | 220 |
05 Apr 2024 | 167.92 | 172.15 | 164.66 | 167.10 | 167.10 | 297 |
04 Apr 2024 | 168.62 | 172.36 | 166.25 | 166.25 | 166.25 | 12,585 |
03 Apr 2024 | 170.25 | 171.18 | 163.15 | 166.66 | 166.66 | 282 |
02 Apr 2024 | 161.00 | 170.90 | 156.33 | 170.90 | 170.90 | 122 |
01 Apr 2024 | 170.25 | 170.25 | 153.60 | 158.00 | 158.00 | 487 |
28 Mar 2024 | 154.05 | 165.74 | 154.05 | 164.52 | 164.52 | 236 |
27 Mar 2024 | 160.74 | 165.16 | 157.84 | 160.74 | 160.74 | 324 |
26 Mar 2024 | 161.96 | 165.30 | 161.52 | 163.00 | 163.00 | 5,547 |
25 Mar 2024 | 163.32 | 164.10 | 153.95 | 164.10 | 164.10 | 385 |
22 Mar 2024 | 158.66 | 165.15 | 155.73 | 159.40 | 159.40 | 319 |
21 Mar 2024 | 157.98 | 161.92 | 156.52 | 157.14 | 157.14 | 156 |
20 Mar 2024 | 158.87 | 161.54 | 153.44 | 157.34 | 157.34 | 170 |
19 Mar 2024 | 151.38 | 155.10 | 148.34 | 152.65 | 152.65 | 171 |
18 Mar 2024 | 153.40 | 153.88 | 147.00 | 149.18 | 149.18 | 250 |
15 Mar 2024 | 159.16 | 159.16 | 147.25 | 152.10 | 152.10 | 270 |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 161.63 | 161.63 | 153.20 | 157.92 | 150.92 | 235 |
13 Mar 2024 | 155.54 | 159.48 | 154.80 | 155.12 | 148.24 | 260 |
12 Mar 2024 | 161.06 | 161.06 | 154.46 | 155.38 | 148.49 | 238 |
11 Mar 2024 | 160.46 | 160.46 | 153.86 | 153.92 | 147.10 | 372 |
08 Mar 2024 | 151.39 | 161.00 | 151.39 | 152.98 | 146.20 | 404 |
07 Mar 2024 | 154.66 | 163.70 | 151.24 | 154.06 | 147.23 | 87 |
06 Mar 2024 | 154.14 | 158.64 | 150.24 | 158.26 | 151.24 | 241 |
05 Mar 2024 | 152.30 | 156.36 | 151.10 | 151.12 | 144.42 | 123 |
04 Mar 2024 | 156.76 | 163.52 | 156.76 | 157.08 | 150.12 | 169 |
01 Mar 2024 | 164.95 | 164.95 | 156.62 | 162.72 | 155.51 | 148 |
29 Feb 2024 | 160.44 | 162.66 | 156.63 | 162.66 | 155.45 | 494 |
28 Feb 2024 | 162.98 | 162.98 | 155.56 | 155.56 | 148.66 | 197 |
27 Feb 2024 | 156.64 | 160.92 | 153.54 | 160.74 | 153.62 | 169 |
26 Feb 2024 | 159.10 | 166.82 | 154.87 | 157.14 | 150.17 | 387 |
23 Feb 2024 | 163.25 | 170.55 | 158.26 | 160.40 | 153.29 | 1,169 |
22 Feb 2024 | 160.84 | 165.34 | 160.60 | 161.82 | 154.65 | 343 |
21 Feb 2024 | 161.68 | 165.74 | 161.32 | 165.74 | 158.39 | 184 |
20 Feb 2024 | 166.16 | 166.98 | 160.93 | 161.00 | 153.86 | 312 |
16 Feb 2024 | 163.32 | 167.56 | 159.66 | 162.72 | 155.51 | 188 |
15 Feb 2024 | 170.18 | 170.18 | 162.62 | 169.74 | 162.22 | 191 |
14 Feb 2024 | 167.24 | 167.80 | 157.89 | 157.89 | 150.89 | 2,163 |
13 Feb 2024 | 162.74 | 167.08 | 159.10 | 166.06 | 158.70 | 391 |
12 Feb 2024 | 168.84 | 174.84 | 164.10 | 168.56 | 161.09 | 276 |
09 Feb 2024 | 171.44 | 174.36 | 169.46 | 173.05 | 165.38 | 130 |
08 Feb 2024 | 174.36 | 178.57 | 164.70 | 170.98 | 163.40 | 117 |
07 Feb 2024 | 176.94 | 177.12 | 172.60 | 172.68 | 165.03 | 71 |
06 Feb 2024 | 173.18 | 176.78 | 172.10 | 172.62 | 164.97 | 178 |
05 Feb 2024 | 178.36 | 178.94 | 168.72 | 178.90 | 170.97 | 165 |
02 Feb 2024 | 180.05 | 180.80 | 175.76 | 176.50 | 168.68 | 120 |
01 Feb 2024 | 182.48 | 187.00 | 175.94 | 184.88 | 176.68 | 161 |
31 Jan 2024 | 178.32 | 183.58 | 177.54 | 177.62 | 169.75 | 127 |
30 Jan 2024 | 178.70 | 184.87 | 176.58 | 178.02 | 170.13 | 369 |
29 Jan 2024 | 180.94 | 182.10 | 173.51 | 178.22 | 170.32 | 228 |
26 Jan 2024 | 182.86 | 183.40 | 178.14 | 178.14 | 170.24 | 665 |
25 Jan 2024 | 182.06 | 189.21 | 172.20 | 178.66 | 170.74 | 268 |
24 Jan 2024 | 185.70 | 185.70 | 176.92 | 176.96 | 169.12 | 267 |
23 Jan 2024 | 183.82 | 185.10 | 179.56 | 184.68 | 176.49 | 242 |
22 Jan 2024 | 183.59 | 185.16 | 174.70 | 180.52 | 172.52 | 388 |
19 Jan 2024 | 181.30 | 186.00 | 177.28 | 178.58 | 170.66 | 402 |
18 Jan 2024 | 184.54 | 186.48 | 182.26 | 182.62 | 174.53 | 330 |
17 Jan 2024 | 180.14 | 184.54 | 179.56 | 184.54 | 176.36 | 216 |
16 Jan 2024 | 185.00 | 187.10 | 181.16 | 185.92 | 177.68 | 1,130 |
12 Jan 2024 | 190.16 | 190.16 | 183.60 | 184.46 | 176.28 | 315 |
11 Jan 2024 | 185.68 | 185.96 | 180.16 | 181.62 | 173.57 | 314 |
10 Jan 2024 | 182.16 | 183.44 | 179.16 | 179.42 | 171.47 | 162 |
09 Jan 2024 | 182.14 | 188.10 | 178.00 | 178.08 | 170.19 | 130 |
08 Jan 2024 | 177.98 | 185.20 | 176.98 | 181.94 | 173.88 | 3,548 |
05 Jan 2024 | 178.06 | 185.10 | 176.35 | 178.00 | 170.11 | 657 |
04 Jan 2024 | 182.92 | 183.86 | 178.20 | 182.64 | 174.54 | 3,663 |
03 Jan 2024 | 171.54 | 179.10 | 171.54 | 172.68 | 165.03 | 577 |
02 Jan 2024 | 174.33 | 176.58 | 171.84 | 172.00 | 164.38 | 812 |
29 Dec 2023 | 176.37 | 178.16 | 168.00 | 173.48 | 165.79 | 247 |
28 Dec 2023 | 177.60 | 178.44 | 173.26 | 173.34 | 165.66 | 165 |
27 Dec 2023 | 180.48 | 180.48 | 172.92 | 172.92 | 165.26 | 305 |
26 Dec 2023 | 173.50 | 179.40 | 172.52 | 172.60 | 164.95 | 515 |
22 Dec 2023 | 175.02 | 178.50 | 170.40 | 173.14 | 165.47 | 1,050 |
21 Dec 2023 | 178.52 | 178.52 | 170.88 | 171.30 | 163.71 | 376 |
20 Dec 2023 | 169.58 | 173.92 | 166.92 | 173.13 | 165.45 | 1,007 |
19 Dec 2023 | 171.22 | 174.44 | 169.52 | 174.38 | 166.65 | 3,071 |
18 Dec 2023 | 165.50 | 165.50 | 162.57 | 162.57 | 155.36 | 1,140 |
15 Dec 2023 | 163.35 | 167.10 | 157.41 | 165.96 | 158.60 | 575 |
14 Dec 2023 | 165.74 | 169.58 | 160.23 | 164.86 | 157.55 | 2,161 |
13 Dec 2023 | 157.90 | 160.82 | 156.64 | 158.04 | 151.03 | 400 |
12 Dec 2023 | 155.40 | 155.50 | 151.10 | 151.22 | 144.52 | 465 |
11 Dec 2023 | 154.62 | 158.00 | 152.94 | 153.12 | 146.33 | 1,331 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |