Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 133.00 | 133.24 | 129.46 | 129.46 | 129.46 | - |
09 May 2024 | 130.22 | 133.18 | 130.22 | 133.18 | 133.18 | - |
08 May 2024 | 129.84 | 131.18 | 129.84 | 130.76 | 130.76 | - |
07 May 2024 | 133.02 | 134.26 | 133.02 | 134.26 | 134.26 | - |
06 May 2024 | 136.02 | 136.04 | 133.28 | 133.28 | 133.28 | 15 |
03 May 2024 | 132.78 | 137.10 | 132.78 | 137.10 | 137.10 | - |
02 May 2024 | 128.04 | 130.50 | 128.04 | 130.50 | 130.50 | - |
30 Apr 2024 | 132.22 | 132.26 | 130.74 | 130.74 | 130.74 | - |
29 Apr 2024 | 133.88 | 134.52 | 133.02 | 133.02 | 133.02 | - |
26 Apr 2024 | 131.40 | 133.56 | 131.40 | 133.56 | 133.56 | - |
25 Apr 2024 | 130.74 | 130.94 | 128.56 | 130.94 | 130.94 | - |
24 Apr 2024 | 128.96 | 130.20 | 128.94 | 130.20 | 130.20 | - |
23 Apr 2024 | 126.92 | 128.86 | 126.92 | 128.86 | 128.86 | - |
22 Apr 2024 | 128.04 | 129.20 | 128.04 | 128.22 | 128.22 | - |
19 Apr 2024 | 127.02 | 128.52 | 127.02 | 128.02 | 128.02 | - |
18 Apr 2024 | 126.76 | 128.44 | 126.76 | 128.44 | 128.44 | - |
17 Apr 2024 | 127.76 | 128.98 | 127.72 | 128.78 | 128.78 | - |
16 Apr 2024 | 129.66 | 129.68 | 127.94 | 128.74 | 128.74 | - |
15 Apr 2024 | 133.50 | 133.74 | 130.54 | 130.54 | 130.54 | - |
12 Apr 2024 | 133.10 | 133.64 | 132.94 | 133.64 | 133.64 | - |
11 Apr 2024 | 130.96 | 133.04 | 130.96 | 133.04 | 133.04 | - |
10 Apr 2024 | 133.84 | 133.84 | 130.20 | 130.20 | 130.20 | - |
09 Apr 2024 | 131.34 | 133.28 | 131.32 | 133.20 | 133.20 | - |
08 Apr 2024 | 130.84 | 132.04 | 130.84 | 131.40 | 131.40 | - |
05 Apr 2024 | 128.72 | 131.06 | 128.58 | 131.06 | 131.06 | - |
04 Apr 2024 | 129.22 | 130.34 | 129.20 | 130.12 | 130.12 | - |
03 Apr 2024 | 128.90 | 129.92 | 128.90 | 129.92 | 129.92 | - |
02 Apr 2024 | 131.48 | 131.50 | 128.84 | 128.84 | 128.84 | - |
28 Mar 2024 | 132.30 | 132.85 | 132.30 | 132.50 | 132.50 | - |
27 Mar 2024 | 128.35 | 131.30 | 128.30 | 131.30 | 131.30 | - |
26 Mar 2024 | 126.65 | 128.40 | 126.65 | 128.30 | 128.30 | - |
25 Mar 2024 | 127.50 | 127.55 | 126.35 | 127.20 | 127.20 | - |
22 Mar 2024 | 128.60 | 128.70 | 127.60 | 128.15 | 128.15 | - |
21 Mar 2024 | 128.75 | 129.95 | 128.75 | 129.40 | 129.40 | - |
20 Mar 2024 | 130.00 | 130.10 | 128.80 | 129.25 | 129.25 | - |
19 Mar 2024 | 130.45 | 130.65 | 128.05 | 129.10 | 129.10 | - |
18 Mar 2024 | 129.95 | 132.05 | 128.95 | 131.00 | 131.00 | 2 |
15 Mar 2024 | 130.80 | 130.85 | 128.15 | 128.15 | 128.15 | - |
14 Mar 2024 | 130.10 | 130.30 | 128.75 | 129.45 | 129.45 | - |
14 Mar 2024 | 1.22 Dividend | |||||
13 Mar 2024 | 133.35 | 133.85 | 132.60 | 132.60 | 131.38 | - |
12 Mar 2024 | 132.70 | 133.95 | 132.70 | 133.95 | 132.72 | - |
11 Mar 2024 | 135.80 | 135.80 | 132.75 | 133.55 | 132.32 | - |
08 Mar 2024 | 137.65 | 139.20 | 137.65 | 137.80 | 136.53 | - |
07 Mar 2024 | 136.60 | 137.80 | 136.60 | 137.80 | 136.53 | - |
06 Mar 2024 | 137.70 | 137.75 | 137.30 | 137.30 | 136.04 | - |
05 Mar 2024 | 140.55 | 141.15 | 137.95 | 137.95 | 136.68 | - |
04 Mar 2024 | 137.45 | 140.45 | 137.05 | 140.45 | 139.16 | - |
01 Mar 2024 | 135.30 | 137.50 | 135.20 | 137.50 | 136.23 | - |
29 Feb 2024 | 130.95 | 134.75 | 130.65 | 134.75 | 133.51 | - |
28 Feb 2024 | 126.90 | 131.70 | 126.90 | 131.70 | 130.49 | 10 |
27 Feb 2024 | 126.40 | 128.10 | 126.40 | 128.10 | 126.92 | - |
26 Feb 2024 | 126.55 | 128.40 | 126.55 | 128.40 | 127.22 | - |
23 Feb 2024 | 127.30 | 127.30 | 126.80 | 126.80 | 125.63 | - |
22 Feb 2024 | 125.80 | 128.75 | 125.75 | 127.70 | 126.53 | - |
21 Feb 2024 | 124.20 | 125.80 | 122.65 | 125.80 | 124.64 | - |
20 Feb 2024 | 125.75 | 125.85 | 123.85 | 123.85 | 122.71 | - |
19 Feb 2024 | 125.50 | 125.70 | 125.35 | 125.40 | 124.25 | - |
16 Feb 2024 | 131.45 | 132.20 | 127.15 | 127.15 | 125.98 | 50 |
15 Feb 2024 | 132.00 | 137.65 | 132.00 | 137.65 | 136.38 | - |
14 Feb 2024 | 132.00 | 132.20 | 131.20 | 131.95 | 130.74 | - |
13 Feb 2024 | 132.75 | 132.75 | 130.60 | 132.20 | 130.98 | - |
12 Feb 2024 | 135.65 | 136.20 | 133.90 | 133.90 | 132.67 | - |
09 Feb 2024 | 135.65 | 136.05 | 135.25 | 135.25 | 134.01 | - |
08 Feb 2024 | 134.20 | 136.75 | 134.20 | 136.75 | 135.49 | - |
07 Feb 2024 | 133.45 | 134.65 | 133.35 | 134.65 | 133.41 | - |
06 Feb 2024 | 133.45 | 134.70 | 133.45 | 134.50 | 133.26 | - |
05 Feb 2024 | 133.05 | 133.75 | 132.95 | 133.75 | 132.52 | - |
02 Feb 2024 | 131.70 | 132.55 | 130.30 | 132.55 | 131.33 | - |
01 Feb 2024 | 129.45 | 130.20 | 129.45 | 130.20 | 129.00 | - |
31 Jan 2024 | 133.00 | 133.00 | 131.45 | 131.45 | 130.24 | - |
30 Jan 2024 | 134.00 | 134.00 | 133.15 | 133.25 | 132.02 | - |
29 Jan 2024 | 131.20 | 134.40 | 131.20 | 134.40 | 133.16 | - |
26 Jan 2024 | 130.10 | 131.20 | 130.10 | 131.15 | 129.94 | - |
25 Jan 2024 | 126.35 | 130.15 | 126.25 | 129.95 | 128.75 | - |
24 Jan 2024 | 127.45 | 127.45 | 126.40 | 126.40 | 125.24 | - |
23 Jan 2024 | 128.15 | 129.20 | 127.70 | 127.70 | 126.53 | - |
22 Jan 2024 | 125.40 | 130.50 | 125.40 | 128.40 | 127.22 | - |
19 Jan 2024 | 123.00 | 125.30 | 123.00 | 125.30 | 124.15 | - |
18 Jan 2024 | 123.60 | 124.50 | 123.35 | 123.35 | 122.22 | - |
17 Jan 2024 | 126.50 | 127.05 | 123.10 | 123.10 | 121.97 | - |
16 Jan 2024 | 124.45 | 127.65 | 124.30 | 127.65 | 126.48 | - |
15 Jan 2024 | 124.15 | 124.60 | 124.10 | 124.40 | 123.26 | - |
12 Jan 2024 | 121.40 | 124.40 | 121.40 | 124.40 | 123.26 | - |
11 Jan 2024 | 123.85 | 123.95 | 122.35 | 122.35 | 121.22 | - |
10 Jan 2024 | 121.50 | 123.50 | 121.50 | 123.50 | 122.36 | - |
09 Jan 2024 | 121.30 | 121.40 | 121.05 | 121.40 | 120.28 | - |
08 Jan 2024 | 118.50 | 121.00 | 118.50 | 121.00 | 119.89 | - |
05 Jan 2024 | 119.90 | 119.90 | 119.00 | 119.00 | 117.91 | - |
04 Jan 2024 | 121.65 | 121.80 | 120.50 | 120.50 | 119.39 | - |
03 Jan 2024 | 122.65 | 122.65 | 121.60 | 122.30 | 121.17 | - |
02 Jan 2024 | 121.45 | 122.75 | 121.45 | 122.65 | 121.52 | - |
29 Dec 2023 | 122.45 | 122.50 | 122.30 | 122.50 | 121.37 | - |
28 Dec 2023 | 121.80 | 122.45 | 121.80 | 122.45 | 121.32 | - |
27 Dec 2023 | 122.30 | 122.30 | 122.00 | 122.00 | 120.88 | - |
22 Dec 2023 | 121.65 | 122.75 | 121.55 | 122.40 | 121.27 | - |
21 Dec 2023 | 121.05 | 121.45 | 121.05 | 121.05 | 119.94 | - |
20 Dec 2023 | 122.15 | 122.80 | 121.35 | 122.80 | 121.67 | - |
19 Dec 2023 | 120.50 | 122.50 | 120.35 | 122.50 | 121.37 | - |
18 Dec 2023 | 120.80 | 121.00 | 120.55 | 121.00 | 119.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |