Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 141.09 | 143.26 | 141.06 | 143.06 | 143.06 | 677 |
06 May 2024 | 141.00 | 144.24 | 141.00 | 144.24 | 144.24 | 1,500 |
03 May 2024 | 142.02 | 143.06 | 141.00 | 141.82 | 141.82 | 3,900 |
02 May 2024 | 145.94 | 145.94 | 144.37 | 144.64 | 144.64 | 900 |
01 May 2024 | 143.03 | 147.58 | 142.00 | 145.82 | 145.82 | 2,800 |
30 Apr 2024 | 143.50 | 144.02 | 143.00 | 144.02 | 144.02 | 1,000 |
29 Apr 2024 | 143.05 | 143.19 | 140.87 | 143.13 | 143.13 | 3,500 |
26 Apr 2024 | 145.79 | 145.79 | 143.00 | 143.00 | 143.00 | 1,800 |
25 Apr 2024 | 143.03 | 143.82 | 143.00 | 143.82 | 143.82 | 1,300 |
24 Apr 2024 | 144.01 | 145.95 | 144.00 | 144.68 | 144.68 | 2,000 |
23 Apr 2024 | 144.00 | 144.24 | 144.00 | 144.00 | 144.00 | 1,100 |
22 Apr 2024 | 144.76 | 144.76 | 144.00 | 144.15 | 144.15 | 1,500 |
19 Apr 2024 | 145.01 | 145.01 | 144.10 | 144.72 | 144.72 | 2,200 |
18 Apr 2024 | 145.03 | 145.93 | 145.00 | 145.11 | 145.11 | 1,200 |
17 Apr 2024 | 145.03 | 146.40 | 145.00 | 145.64 | 145.64 | 2,000 |
16 Apr 2024 | 145.01 | 146.00 | 145.00 | 145.00 | 145.00 | 1,200 |
15 Apr 2024 | 146.03 | 146.49 | 145.91 | 145.91 | 145.91 | 1,200 |
12 Apr 2024 | 147.56 | 147.56 | 147.30 | 147.30 | 147.30 | 400 |
11 Apr 2024 | 147.30 | 148.12 | 147.30 | 147.97 | 147.97 | 2,300 |
10 Apr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 300 |
09 Apr 2024 | 148.51 | 148.51 | 147.93 | 147.94 | 147.94 | 1,200 |
08 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
05 Apr 2024 | 148.33 | 148.77 | 148.00 | 148.00 | 148.00 | 800 |
04 Apr 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | 400 |
03 Apr 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | 200 |
02 Apr 2024 | 154.11 | 154.11 | 152.71 | 152.71 | 152.71 | 600 |
01 Apr 2024 | 157.69 | 157.69 | 151.50 | 157.50 | 157.50 | 3,300 |
28 Mar 2024 | 152.35 | 153.04 | 148.76 | 148.76 | 148.76 | 2,200 |
27 Mar 2024 | 147.68 | 152.00 | 147.68 | 152.00 | 152.00 | 2,500 |
26 Mar 2024 | 151.89 | 151.89 | 149.00 | 149.00 | 149.00 | 1,800 |
25 Mar 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 8,400 |
22 Mar 2024 | 154.04 | 155.44 | 154.04 | 154.52 | 154.52 | 1,100 |
21 Mar 2024 | 152.66 | 154.29 | 152.08 | 154.00 | 154.00 | 2,500 |
20 Mar 2024 | 151.50 | 151.95 | 151.20 | 151.25 | 151.25 | 1,100 |
19 Mar 2024 | 150.04 | 150.36 | 150.04 | 150.36 | 150.36 | 700 |
18 Mar 2024 | 149.25 | 149.30 | 149.00 | 149.30 | 149.30 | 1,000 |
15 Mar 2024 | 149.38 | 149.50 | 149.00 | 149.00 | 149.00 | 1,500 |
14 Mar 2024 | 149.10 | 149.95 | 149.00 | 149.95 | 149.95 | 1,500 |
13 Mar 2024 | 149.77 | 150.00 | 149.00 | 149.00 | 149.00 | 1,200 |
12 Mar 2024 | 149.99 | 151.00 | 149.85 | 150.41 | 150.41 | 2,000 |
11 Mar 2024 | 150.99 | 153.34 | 150.99 | 153.34 | 153.34 | 1,100 |
08 Mar 2024 | 151.00 | 151.00 | 150.46 | 151.00 | 151.00 | 2,400 |
07 Mar 2024 | 155.00 | 155.00 | 150.34 | 150.46 | 150.46 | 1,200 |
06 Mar 2024 | 155.06 | 155.06 | 149.00 | 149.00 | 149.00 | 1,800 |
05 Mar 2024 | 153.86 | 154.00 | 153.85 | 154.00 | 154.00 | 400 |
04 Mar 2024 | 156.00 | 156.00 | 153.85 | 155.28 | 155.28 | 2,100 |
01 Mar 2024 | 156.78 | 156.78 | 153.87 | 156.37 | 156.37 | 300 |
29 Feb 2024 | 154.80 | 156.81 | 154.78 | 154.78 | 154.78 | 3,100 |
28 Feb 2024 | 150.52 | 154.70 | 150.52 | 152.51 | 152.51 | 600 |
27 Feb 2024 | 150.46 | 152.30 | 150.25 | 152.30 | 152.30 | 1,000 |
26 Feb 2024 | 149.99 | 150.00 | 149.49 | 149.49 | 149.49 | 1,500 |
23 Feb 2024 | 151.15 | 151.15 | 149.01 | 150.59 | 150.59 | 2,000 |
23 Feb 2024 | 1 Dividend | |||||
22 Feb 2024 | 156.56 | 156.56 | 154.00 | 154.00 | 153.00 | 1,900 |
21 Feb 2024 | 156.55 | 157.30 | 156.55 | 156.57 | 155.55 | 1,100 |
20 Feb 2024 | 156.49 | 157.23 | 156.49 | 157.23 | 156.21 | 700 |
16 Feb 2024 | 156.28 | 159.30 | 155.99 | 156.00 | 154.99 | 2,600 |
15 Feb 2024 | 154.00 | 155.60 | 154.00 | 154.84 | 153.83 | 1,900 |
14 Feb 2024 | 152.00 | 153.09 | 152.00 | 153.09 | 152.10 | 1,500 |
13 Feb 2024 | 152.00 | 152.00 | 150.27 | 151.00 | 150.02 | 500 |
12 Feb 2024 | 149.94 | 152.50 | 149.94 | 152.00 | 151.01 | 2,700 |
09 Feb 2024 | 150.00 | 150.15 | 148.70 | 148.70 | 147.73 | 1,000 |
08 Feb 2024 | 150.00 | 150.40 | 149.74 | 150.40 | 149.42 | 1,700 |
07 Feb 2024 | 148.53 | 149.74 | 148.53 | 149.74 | 148.77 | 300 |
06 Feb 2024 | 151.01 | 151.01 | 147.00 | 149.11 | 148.14 | 2,700 |
05 Feb 2024 | 151.01 | 151.50 | 151.00 | 151.50 | 150.52 | 800 |
02 Feb 2024 | 151.00 | 151.99 | 151.00 | 151.51 | 150.53 | 800 |
01 Feb 2024 | 144.00 | 152.41 | 144.00 | 152.00 | 151.01 | 6,300 |
31 Jan 2024 | 143.06 | 143.49 | 143.00 | 143.49 | 142.56 | 2,000 |
30 Jan 2024 | 140.25 | 142.18 | 140.25 | 142.01 | 141.09 | 1,700 |
29 Jan 2024 | 140.04 | 140.04 | 140.00 | 140.00 | 139.09 | 400 |
26 Jan 2024 | 140.51 | 140.51 | 140.00 | 140.00 | 139.09 | 1,000 |
25 Jan 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 139.45 | 200 |
24 Jan 2024 | 140.09 | 140.09 | 139.59 | 140.00 | 139.09 | 1,800 |
23 Jan 2024 | 138.81 | 140.00 | 138.81 | 138.81 | 137.91 | 1,100 |
22 Jan 2024 | 139.49 | 140.04 | 139.23 | 139.23 | 138.33 | 5,500 |
19 Jan 2024 | 139.78 | 139.78 | 139.26 | 139.26 | 138.36 | 300 |
18 Jan 2024 | 139.76 | 140.27 | 139.26 | 140.16 | 139.25 | 900 |
17 Jan 2024 | 139.75 | 140.17 | 139.53 | 140.17 | 139.26 | 1,600 |
16 Jan 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.09 | 400 |
15 Jan 2024 | 138.93 | 140.00 | 138.93 | 140.00 | 139.09 | 400 |
12 Jan 2024 | 140.00 | 140.00 | 139.98 | 139.98 | 139.07 | 700 |
11 Jan 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 138.81 | 100 |
10 Jan 2024 | 139.70 | 139.70 | 139.66 | 139.66 | 138.75 | 600 |
09 Jan 2024 | 140.00 | 140.00 | 139.90 | 140.00 | 139.09 | 500 |
08 Jan 2024 | 139.06 | 140.00 | 139.06 | 140.00 | 139.09 | 400 |
05 Jan 2024 | 139.99 | 140.05 | 139.99 | 140.05 | 139.14 | 400 |
04 Jan 2024 | 139.80 | 139.80 | 139.36 | 139.36 | 138.46 | 1,200 |
03 Jan 2024 | 140.11 | 140.31 | 139.34 | 140.00 | 139.09 | 1,100 |
02 Jan 2024 | 141.06 | 141.81 | 140.30 | 140.30 | 139.39 | 600 |
29 Dec 2023 | 138.31 | 140.78 | 138.31 | 140.25 | 139.34 | 1,300 |
28 Dec 2023 | 138.00 | 138.08 | 138.00 | 138.08 | 137.18 | 500 |
27 Dec 2023 | 138.00 | 141.00 | 138.00 | 138.45 | 137.55 | 1,200 |
22 Dec 2023 | 136.99 | 138.60 | 136.01 | 138.03 | 137.13 | 1,200 |
21 Dec 2023 | 134.50 | 137.11 | 134.50 | 137.00 | 136.11 | 2,200 |
20 Dec 2023 | 136.01 | 136.01 | 134.19 | 134.19 | 133.32 | 1,000 |
19 Dec 2023 | 137.10 | 137.10 | 134.30 | 136.50 | 135.61 | 900 |
18 Dec 2023 | 134.66 | 136.94 | 134.66 | 136.94 | 136.05 | 900 |
15 Dec 2023 | 135.03 | 135.94 | 133.99 | 135.00 | 134.12 | 3,200 |
14 Dec 2023 | 132.00 | 134.25 | 132.00 | 134.25 | 133.38 | 1,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |