Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 138.32 | 139.04 | 138.32 | 139.04 | 139.04 | - |
09 May 2024 | 137.68 | 138.50 | 137.68 | 138.20 | 138.20 | - |
08 May 2024 | 140.28 | 140.38 | 137.66 | 137.66 | 137.66 | - |
07 May 2024 | 139.96 | 141.60 | 139.96 | 140.84 | 140.84 | - |
06 May 2024 | 137.42 | 139.48 | 137.42 | 139.48 | 139.48 | - |
03 May 2024 | 135.62 | 140.26 | 135.62 | 138.06 | 138.06 | - |
02 May 2024 | 131.92 | 135.02 | 131.82 | 135.02 | 135.02 | - |
02 May 2024 | 0.3 Dividend | |||||
30 Apr 2024 | 135.66 | 135.66 | 133.98 | 133.98 | 133.68 | - |
29 Apr 2024 | 135.18 | 136.04 | 135.10 | 135.42 | 135.12 | - |
26 Apr 2024 | 134.02 | 136.88 | 133.82 | 136.02 | 135.72 | - |
25 Apr 2024 | 135.48 | 135.48 | 131.32 | 133.74 | 133.44 | - |
24 Apr 2024 | 137.82 | 137.82 | 135.88 | 135.88 | 135.58 | - |
23 Apr 2024 | 133.68 | 138.02 | 133.32 | 138.02 | 137.71 | - |
22 Apr 2024 | 133.04 | 134.22 | 133.04 | 134.22 | 133.92 | 39 |
19 Apr 2024 | 135.64 | 136.78 | 133.66 | 133.66 | 133.36 | - |
18 Apr 2024 | 135.56 | 141.52 | 135.56 | 138.18 | 137.87 | - |
17 Apr 2024 | 136.78 | 137.68 | 136.62 | 136.62 | 136.31 | - |
16 Apr 2024 | 139.50 | 139.76 | 136.16 | 137.28 | 136.97 | - |
15 Apr 2024 | 142.16 | 142.16 | 140.74 | 140.74 | 140.42 | - |
12 Apr 2024 | 140.18 | 140.86 | 140.18 | 140.82 | 140.50 | - |
11 Apr 2024 | 137.32 | 140.48 | 136.38 | 140.48 | 140.17 | - |
10 Apr 2024 | 145.30 | 145.30 | 139.60 | 139.60 | 139.29 | - |
09 Apr 2024 | 143.62 | 144.54 | 143.50 | 144.54 | 144.22 | - |
08 Apr 2024 | 145.46 | 145.60 | 144.12 | 145.26 | 144.93 | 14 |
05 Apr 2024 | 143.72 | 145.32 | 143.72 | 145.32 | 144.99 | - |
04 Apr 2024 | 144.96 | 145.92 | 144.76 | 145.92 | 145.59 | - |
03 Apr 2024 | 143.44 | 144.76 | 143.44 | 144.76 | 144.44 | - |
02 Apr 2024 | 150.00 | 150.04 | 143.56 | 144.06 | 143.74 | - |
28 Mar 2024 | 148.90 | 151.75 | 148.90 | 151.65 | 151.31 | - |
27 Mar 2024 | 146.65 | 148.60 | 146.65 | 148.50 | 148.17 | - |
26 Mar 2024 | 147.55 | 147.75 | 147.10 | 147.70 | 147.37 | - |
25 Mar 2024 | 149.95 | 150.90 | 148.05 | 148.20 | 147.87 | 10 |
22 Mar 2024 | 148.05 | 150.10 | 148.05 | 150.10 | 149.76 | - |
21 Mar 2024 | 144.10 | 149.20 | 144.10 | 149.20 | 148.87 | - |
20 Mar 2024 | 142.95 | 144.00 | 142.95 | 144.00 | 143.68 | - |
19 Mar 2024 | 138.90 | 142.25 | 138.85 | 142.25 | 141.93 | - |
18 Mar 2024 | 138.75 | 139.00 | 138.40 | 139.00 | 138.69 | - |
15 Mar 2024 | 137.40 | 139.55 | 136.90 | 139.00 | 138.69 | - |
14 Mar 2024 | 140.80 | 141.45 | 137.25 | 138.55 | 138.24 | - |
13 Mar 2024 | 140.85 | 142.05 | 140.85 | 142.05 | 141.73 | - |
12 Mar 2024 | 139.30 | 141.35 | 139.05 | 141.35 | 141.03 | - |
11 Mar 2024 | 139.50 | 139.50 | 138.40 | 139.20 | 138.89 | - |
08 Mar 2024 | 141.10 | 142.35 | 140.15 | 140.15 | 139.84 | - |
07 Mar 2024 | 138.40 | 143.30 | 138.40 | 142.35 | 142.03 | - |
06 Mar 2024 | 138.45 | 138.75 | 138.30 | 138.30 | 137.99 | - |
05 Mar 2024 | 140.00 | 140.85 | 140.00 | 140.85 | 140.53 | - |
04 Mar 2024 | 139.95 | 142.10 | 139.85 | 140.20 | 139.89 | - |
01 Mar 2024 | 138.05 | 138.70 | 137.70 | 138.70 | 138.39 | 30 |
29 Feb 2024 | 133.95 | 137.10 | 133.60 | 137.10 | 136.79 | - |
28 Feb 2024 | 133.55 | 134.75 | 132.80 | 134.55 | 134.25 | 6 |
27 Feb 2024 | 133.65 | 134.95 | 133.45 | 133.75 | 133.45 | - |
26 Feb 2024 | 134.10 | 134.80 | 133.95 | 134.80 | 134.50 | - |
23 Feb 2024 | 133.50 | 135.90 | 133.10 | 135.45 | 135.15 | - |
22 Feb 2024 | 132.40 | 134.75 | 132.40 | 133.95 | 133.65 | - |
21 Feb 2024 | 132.50 | 134.40 | 132.25 | 132.90 | 132.60 | - |
20 Feb 2024 | 129.00 | 131.25 | 129.00 | 131.25 | 130.96 | - |
19 Feb 2024 | 129.45 | 129.95 | 129.05 | 129.95 | 129.66 | - |
16 Feb 2024 | 134.25 | 134.25 | 131.95 | 131.95 | 131.65 | - |
15 Feb 2024 | 133.85 | 134.90 | 133.45 | 134.90 | 134.60 | - |
14 Feb 2024 | 132.25 | 133.85 | 132.25 | 133.85 | 133.55 | - |
13 Feb 2024 | 136.85 | 136.90 | 132.55 | 133.90 | 133.60 | - |
12 Feb 2024 | 133.35 | 137.00 | 133.35 | 137.00 | 136.69 | - |
09 Feb 2024 | 133.40 | 133.50 | 132.95 | 133.30 | 133.00 | - |
08 Feb 2024 | 133.50 | 133.70 | 132.85 | 132.85 | 132.55 | - |
07 Feb 2024 | 132.25 | 134.95 | 132.05 | 134.20 | 133.90 | - |
06 Feb 2024 | 134.35 | 134.45 | 131.75 | 131.75 | 131.45 | - |
05 Feb 2024 | 134.90 | 135.50 | 133.95 | 134.45 | 134.15 | - |
05 Feb 2024 | 0.3 Dividend | |||||
02 Feb 2024 | 134.85 | 136.10 | 134.00 | 136.10 | 135.50 | - |
01 Feb 2024 | 131.70 | 134.40 | 131.65 | 134.40 | 133.80 | - |
31 Jan 2024 | 131.75 | 133.30 | 131.75 | 132.80 | 132.21 | - |
30 Jan 2024 | 128.90 | 132.85 | 128.90 | 131.90 | 131.31 | 4 |
29 Jan 2024 | 128.90 | 129.65 | 128.90 | 129.65 | 129.07 | - |
26 Jan 2024 | 129.60 | 129.90 | 128.55 | 128.55 | 127.98 | - |
25 Jan 2024 | 127.60 | 129.45 | 127.25 | 129.15 | 128.58 | - |
24 Jan 2024 | 131.45 | 131.60 | 128.80 | 128.80 | 128.23 | - |
23 Jan 2024 | 143.75 | 143.80 | 130.95 | 130.95 | 130.37 | - |
22 Jan 2024 | 142.05 | 144.00 | 141.85 | 143.25 | 142.61 | - |
19 Jan 2024 | 139.45 | 141.30 | 139.45 | 141.30 | 140.67 | - |
18 Jan 2024 | 138.65 | 139.90 | 138.65 | 138.80 | 138.18 | - |
17 Jan 2024 | 139.60 | 139.60 | 138.80 | 138.80 | 138.18 | - |
16 Jan 2024 | 139.90 | 140.35 | 139.70 | 140.30 | 139.68 | - |
15 Jan 2024 | 139.70 | 139.95 | 139.70 | 139.75 | 139.13 | - |
12 Jan 2024 | 140.45 | 140.80 | 139.65 | 139.75 | 139.13 | - |
11 Jan 2024 | 140.20 | 141.55 | 139.95 | 141.55 | 140.92 | 20 |
10 Jan 2024 | 138.05 | 140.70 | 137.75 | 140.00 | 139.38 | - |
09 Jan 2024 | 138.20 | 138.80 | 138.15 | 138.20 | 137.59 | - |
08 Jan 2024 | 134.55 | 137.50 | 134.45 | 137.50 | 136.89 | - |
05 Jan 2024 | 134.70 | 135.60 | 134.70 | 135.60 | 135.00 | - |
04 Jan 2024 | 134.85 | 135.75 | 134.60 | 135.75 | 135.15 | - |
03 Jan 2024 | 135.90 | 136.20 | 134.30 | 135.85 | 135.25 | - |
02 Jan 2024 | 137.15 | 138.75 | 136.90 | 136.90 | 136.29 | - |
29 Dec 2023 | 136.65 | 136.95 | 136.65 | 136.95 | 136.34 | - |
28 Dec 2023 | 135.90 | 137.40 | 135.60 | 137.40 | 136.79 | - |
27 Dec 2023 | 135.80 | 136.50 | 135.40 | 136.50 | 135.89 | - |
22 Dec 2023 | 135.55 | 136.45 | 135.35 | 135.85 | 135.25 | - |
21 Dec 2023 | 136.15 | 136.50 | 135.65 | 135.65 | 135.05 | - |
20 Dec 2023 | 136.45 | 138.20 | 135.95 | 137.30 | 136.69 | - |
19 Dec 2023 | 135.50 | 136.70 | 135.50 | 136.70 | 136.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |