Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 145.05 | 150.00 | 145.05 | 150.00 | 150.00 | 554,047 |
23 Apr 2024 | 143.80 | 145.95 | 142.90 | 145.35 | 145.35 | 355,332 |
22 Apr 2024 | 144.75 | 144.75 | 141.75 | 143.40 | 143.40 | 251,868 |
19 Apr 2024 | 143.00 | 145.30 | 142.70 | 145.10 | 145.10 | 223,549 |
18 Apr 2024 | 146.00 | 146.00 | 143.05 | 144.05 | 144.05 | 215,396 |
17 Apr 2024 | 143.45 | 147.20 | 143.45 | 145.85 | 145.85 | 269,961 |
16 Apr 2024 | 143.10 | 144.85 | 141.90 | 142.20 | 142.20 | 212,063 |
15 Apr 2024 | 144.25 | 144.65 | 141.20 | 144.00 | 144.00 | 229,520 |
12 Apr 2024 | 145.25 | 145.35 | 142.70 | 144.25 | 144.25 | 459,477 |
11 Apr 2024 | 139.25 | 146.45 | 139.15 | 144.95 | 144.95 | 644,453 |
10 Apr 2024 | 135.55 | 139.00 | 135.05 | 139.00 | 139.00 | 729,970 |
09 Apr 2024 | 135.60 | 135.95 | 131.75 | 134.75 | 134.75 | 1,363,341 |
08 Apr 2024 | 139.00 | 139.70 | 136.25 | 136.30 | 136.30 | 344,738 |
05 Apr 2024 | 137.65 | 140.20 | 136.40 | 139.25 | 139.25 | 318,562 |
04 Apr 2024 | 140.05 | 142.00 | 137.80 | 138.00 | 138.00 | 441,816 |
03 Apr 2024 | 136.90 | 140.15 | 134.75 | 140.15 | 140.15 | 611,561 |
02 Apr 2024 | 138.00 | 140.40 | 137.00 | 137.40 | 137.40 | 543,777 |
27 Mar 2024 | 135.00 | 136.70 | 134.70 | 136.70 | 136.70 | 303,236 |
26 Mar 2024 | 135.00 | 135.80 | 134.15 | 134.75 | 134.75 | 468,188 |
25 Mar 2024 | 134.50 | 136.95 | 134.15 | 136.05 | 136.05 | 718,335 |
22 Mar 2024 | 137.00 | 138.60 | 135.50 | 136.85 | 136.85 | 455,451 |
21 Mar 2024 | 134.85 | 137.05 | 132.80 | 137.05 | 137.05 | 864,673 |
20 Mar 2024 | 135.10 | 135.25 | 131.00 | 131.95 | 131.95 | 628,009 |
19 Mar 2024 | 138.30 | 138.45 | 135.30 | 135.60 | 135.60 | 348,662 |
18 Mar 2024 | 136.00 | 138.95 | 135.90 | 136.50 | 136.50 | 408,032 |
15 Mar 2024 | 135.75 | 136.90 | 134.90 | 135.40 | 135.40 | 4,821,958 |
14 Mar 2024 | 138.10 | 138.80 | 135.60 | 136.00 | 136.00 | 521,768 |
13 Mar 2024 | 140.05 | 141.40 | 138.85 | 139.15 | 139.15 | 497,423 |
12 Mar 2024 | 138.00 | 139.00 | 134.35 | 139.00 | 139.00 | 565,984 |
12 Mar 2024 | 0.3 Dividend | |||||
11 Mar 2024 | 141.40 | 144.80 | 140.45 | 137.30 | 137.00 | 677,204 |
08 Mar 2024 | 142.05 | 144.15 | 141.50 | 143.55 | 143.24 | 536,632 |
07 Mar 2024 | 137.85 | 142.25 | 137.85 | 141.70 | 141.39 | 595,606 |
06 Mar 2024 | 138.45 | 138.55 | 133.20 | 136.70 | 136.40 | 1,383,751 |
05 Mar 2024 | 135.45 | 139.55 | 135.45 | 138.35 | 138.05 | 677,497 |
04 Mar 2024 | 142.00 | 142.75 | 137.85 | 138.25 | 137.95 | 824,011 |
01 Mar 2024 | 136.15 | 141.10 | 136.15 | 140.75 | 140.44 | 791,325 |
29 Feb 2024 | 136.10 | 137.35 | 133.05 | 135.60 | 135.30 | 1,119,697 |
28 Feb 2024 | 129.40 | 138.95 | 126.15 | 137.45 | 137.15 | 2,478,357 |
27 Feb 2024 | 122.25 | 125.50 | 121.25 | 125.40 | 125.13 | 810,370 |
26 Feb 2024 | 124.00 | 125.90 | 121.50 | 121.65 | 121.38 | 698,112 |
23 Feb 2024 | 122.00 | 124.80 | 122.00 | 124.50 | 124.23 | 1,010,710 |
22 Feb 2024 | 119.30 | 121.30 | 119.15 | 120.50 | 120.24 | 773,744 |
21 Feb 2024 | 115.30 | 117.65 | 114.70 | 117.55 | 117.29 | 491,047 |
20 Feb 2024 | 119.30 | 119.50 | 114.65 | 115.40 | 115.15 | 555,007 |
19 Feb 2024 | 117.90 | 119.95 | 117.35 | 119.40 | 119.14 | 280,501 |
16 Feb 2024 | 116.50 | 118.10 | 116.50 | 117.30 | 117.04 | 360,651 |
15 Feb 2024 | 116.15 | 116.90 | 113.95 | 115.70 | 115.45 | 460,529 |
14 Feb 2024 | 116.25 | 118.65 | 116.25 | 116.60 | 116.35 | 408,016 |
13 Feb 2024 | 118.45 | 121.30 | 116.60 | 117.00 | 116.74 | 833,800 |
12 Feb 2024 | 117.65 | 118.05 | 115.90 | 117.90 | 117.64 | 461,898 |
09 Feb 2024 | 117.75 | 118.70 | 116.10 | 118.05 | 117.79 | 428,255 |
08 Feb 2024 | 117.00 | 117.75 | 115.60 | 116.50 | 116.25 | 751,265 |
07 Feb 2024 | 114.80 | 116.30 | 113.50 | 115.30 | 115.05 | 715,233 |
06 Feb 2024 | 115.10 | 118.00 | 114.30 | 117.40 | 117.14 | 1,444,087 |
05 Feb 2024 | 110.55 | 113.90 | 110.55 | 112.95 | 112.70 | 581,085 |
02 Feb 2024 | 111.00 | 111.20 | 108.80 | 111.05 | 110.81 | 670,820 |
01 Feb 2024 | 112.00 | 114.15 | 111.80 | 112.80 | 112.55 | 637,002 |
31 Jan 2024 | 111.00 | 111.85 | 110.20 | 111.10 | 110.86 | 411,909 |
30 Jan 2024 | 109.10 | 110.90 | 108.00 | 110.70 | 110.46 | 388,188 |
29 Jan 2024 | 112.70 | 112.80 | 109.05 | 109.15 | 108.91 | 380,474 |
26 Jan 2024 | 110.15 | 111.90 | 109.50 | 111.55 | 111.31 | 343,897 |
25 Jan 2024 | 111.95 | 112.40 | 110.10 | 110.15 | 109.91 | 492,799 |
24 Jan 2024 | 108.05 | 112.55 | 108.05 | 112.55 | 112.30 | 617,864 |
23 Jan 2024 | 109.00 | 109.60 | 106.65 | 108.05 | 107.81 | 366,964 |
22 Jan 2024 | 108.00 | 109.55 | 106.85 | 109.15 | 108.91 | 531,897 |
19 Jan 2024 | 110.10 | 110.50 | 108.00 | 108.90 | 108.66 | 779,206 |
18 Jan 2024 | 106.60 | 110.35 | 106.60 | 109.80 | 109.56 | 1,159,055 |
17 Jan 2024 | 105.65 | 107.25 | 104.40 | 106.20 | 105.97 | 647,808 |
16 Jan 2024 | 102.20 | 106.95 | 101.85 | 106.10 | 105.87 | 1,280,017 |
15 Jan 2024 | 101.80 | 103.75 | 101.40 | 103.45 | 103.22 | 483,209 |
12 Jan 2024 | 101.30 | 104.30 | 101.30 | 102.60 | 102.38 | 756,189 |
11 Jan 2024 | 103.00 | 103.25 | 99.52 | 101.15 | 100.93 | 965,985 |
10 Jan 2024 | 103.15 | 104.60 | 102.35 | 103.50 | 103.27 | 1,546,681 |
09 Jan 2024 | 102.00 | 102.00 | 98.58 | 99.08 | 98.86 | 856,817 |
08 Jan 2024 | 105.00 | 105.20 | 101.65 | 102.05 | 101.83 | 1,236,909 |
05 Jan 2024 | 105.00 | 107.40 | 104.40 | 104.95 | 104.72 | 1,215,044 |
04 Jan 2024 | 101.55 | 105.95 | 101.50 | 105.90 | 105.67 | 1,013,583 |
03 Jan 2024 | 99.74 | 101.50 | 99.36 | 101.50 | 101.28 | 655,766 |
02 Jan 2024 | 99.06 | 103.70 | 99.06 | 102.10 | 101.88 | 966,327 |
29 Dec 2023 | 99.00 | 99.32 | 98.22 | 98.42 | 98.20 | 380,790 |
28 Dec 2023 | 98.10 | 99.36 | 97.02 | 99.06 | 98.84 | 468,235 |
27 Dec 2023 | 99.16 | 99.16 | 96.60 | 97.12 | 96.91 | 447,425 |
22 Dec 2023 | 96.20 | 99.68 | 96.20 | 99.18 | 98.96 | 741,302 |
21 Dec 2023 | 96.00 | 96.16 | 94.72 | 95.70 | 95.49 | 428,534 |
20 Dec 2023 | 94.72 | 96.46 | 94.72 | 96.46 | 96.25 | 371,567 |
19 Dec 2023 | 96.50 | 96.50 | 94.70 | 95.36 | 95.15 | 403,659 |
18 Dec 2023 | 97.00 | 99.20 | 96.52 | 97.20 | 96.99 | 1,019,222 |
15 Dec 2023 | 93.32 | 94.62 | 93.32 | 94.22 | 94.01 | 615,209 |
14 Dec 2023 | 93.20 | 95.60 | 93.20 | 93.92 | 93.71 | 524,651 |
13 Dec 2023 | 94.76 | 94.76 | 93.36 | 93.84 | 93.63 | 591,055 |
12 Dec 2023 | 95.74 | 96.18 | 94.26 | 96.04 | 95.83 | 493,693 |
11 Dec 2023 | 95.88 | 96.82 | 95.40 | 95.46 | 95.25 | 343,413 |
08 Dec 2023 | 94.50 | 96.26 | 94.50 | 95.56 | 95.35 | 553,511 |
07 Dec 2023 | 95.78 | 95.78 | 92.50 | 93.16 | 92.96 | 705,319 |
06 Dec 2023 | 95.80 | 96.80 | 94.00 | 96.46 | 96.25 | 903,751 |
05 Dec 2023 | 99.64 | 99.64 | 95.24 | 95.82 | 95.61 | 1,184,234 |
05 Dec 2023 | 0.1 Dividend | |||||
04 Dec 2023 | 101.20 | 103.65 | 101.20 | 101.20 | 100.88 | 832,304 |
01 Dec 2023 | 101.30 | 103.40 | 100.90 | 102.80 | 102.47 | 939,342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |