Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
02 May 2024 | 145.50 | 147.95 | 145.50 | 147.95 | 147.95 | 5 |
30 Apr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
29 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
26 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 15 |
25 Apr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
24 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
23 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
22 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
19 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
18 Apr 2024 | 134.40 | 135.75 | 134.40 | 135.75 | 135.75 | 3 |
17 Apr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
16 Apr 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
15 Apr 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
12 Apr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
11 Apr 2024 | 137.40 | 137.40 | 137.10 | 137.10 | 137.10 | 65 |
10 Apr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
09 Apr 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
08 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
05 Apr 2024 | 136.90 | 138.10 | 136.90 | 138.10 | 138.10 | 10 |
04 Apr 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
03 Apr 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
02 Apr 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
28 Mar 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
27 Mar 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
26 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
25 Mar 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
22 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
21 Mar 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
20 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
19 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
18 Mar 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
15 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
14 Mar 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
13 Mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
12 Mar 2024 | 138.80 | 139.75 | 138.80 | 139.75 | 139.75 | 3 |
11 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
08 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
07 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
06 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
05 Mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
04 Mar 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
01 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
29 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
29 Feb 2024 | 1 Dividend | |||||
28 Feb 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.35 | - |
27 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.07 | - |
26 Feb 2024 | 135.90 | 138.05 | 135.90 | 138.05 | 137.05 | 45 |
23 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.43 | - |
22 Feb 2024 | 132.75 | 135.00 | 132.75 | 135.00 | 134.02 | 400 |
21 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 131.84 | - |
20 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.95 | - |
19 Feb 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.00 | - |
16 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 131.89 | 35 |
15 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 132.78 | - |
14 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.44 | - |
13 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.13 | - |
12 Feb 2024 | 132.00 | 135.45 | 132.00 | 135.45 | 134.47 | 85 |
09 Feb 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.45 | - |
08 Feb 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 130.80 | - |
07 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 129.71 | - |
06 Feb 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 128.66 | - |
05 Feb 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.40 | - |
02 Feb 2024 | 130.60 | 131.55 | 130.60 | 131.55 | 130.60 | 10 |
01 Feb 2024 | 129.40 | 130.90 | 129.40 | 130.90 | 129.95 | 8 |
31 Jan 2024 | 131.80 | 131.80 | 131.70 | 131.70 | 130.75 | 10 |
30 Jan 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.30 | - |
29 Jan 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 129.90 | - |
26 Jan 2024 | 130.85 | 130.85 | 130.55 | 130.55 | 129.61 | 30 |
25 Jan 2024 | 129.65 | 130.75 | 129.65 | 130.75 | 129.80 | 50 |
24 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
23 Jan 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.00 | - |
22 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.76 | - |
19 Jan 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 126.63 | - |
18 Jan 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
17 Jan 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.88 | - |
16 Jan 2024 | 126.25 | 127.75 | 126.25 | 127.75 | 126.83 | 3 |
15 Jan 2024 | 126.00 | 126.80 | 126.00 | 126.20 | 125.29 | 67 |
12 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
11 Jan 2024 | 124.85 | 125.80 | 124.85 | 125.80 | 124.89 | 50 |
10 Jan 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.00 | - |
09 Jan 2024 | 125.70 | 125.70 | 125.50 | 125.50 | 124.59 | 2 |
08 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | 400 |
05 Jan 2024 | 124.00 | 124.85 | 124.00 | 124.85 | 123.95 | 50 |
04 Jan 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 123.15 | - |
03 Jan 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.49 | - |
02 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
29 Dec 2023 | 124.45 | 124.45 | 124.45 | 124.45 | 123.55 | - |
28 Dec 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 123.35 | - |
27 Dec 2023 | 126.25 | 126.25 | 126.25 | 126.25 | 125.34 | 3 |
22 Dec 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 124.25 | - |
21 Dec 2023 | 124.60 | 124.60 | 124.60 | 124.60 | 123.70 | - |
20 Dec 2023 | 126.25 | 126.25 | 125.80 | 125.80 | 124.89 | 5 |
19 Dec 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 126.13 | - |
18 Dec 2023 | 126.90 | 126.90 | 126.90 | 126.90 | 125.98 | 20 |
15 Dec 2023 | 126.75 | 126.75 | 126.75 | 126.75 | 125.83 | - |
14 Dec 2023 | 125.80 | 125.80 | 125.80 | 125.80 | 124.89 | - |
13 Dec 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 124.30 | - |
12 Dec 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 124.30 | - |
11 Dec 2023 | 122.95 | 122.95 | 122.95 | 122.95 | 122.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |