Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 117.50 | 117.50 | 116.00 | 117.00 | 117.00 | 991 |
30 Apr 2024 | 115.00 | 118.50 | 115.00 | 117.50 | 117.50 | 4,639 |
29 Apr 2024 | 115.50 | 117.50 | 115.50 | 117.00 | 117.00 | 3,826 |
26 Apr 2024 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | 12,363 |
25 Apr 2024 | 117.50 | 118.00 | 114.00 | 115.00 | 115.00 | 2,019 |
24 Apr 2024 | 118.50 | 118.50 | 114.00 | 116.50 | 116.50 | 6,715 |
24 Apr 2024 | 10 Dividend | |||||
23 Apr 2024 | 124.00 | 126.50 | 123.00 | 126.50 | 116.50 | 5,914 |
22 Apr 2024 | 122.00 | 125.50 | 122.00 | 123.00 | 113.28 | 4,548 |
19 Apr 2024 | 120.00 | 125.50 | 120.00 | 122.00 | 112.36 | 5,727 |
18 Apr 2024 | 122.50 | 122.50 | 118.50 | 120.00 | 110.51 | 4,021 |
17 Apr 2024 | 120.00 | 123.00 | 119.00 | 119.00 | 109.59 | 7,388 |
16 Apr 2024 | 121.50 | 122.00 | 119.50 | 120.00 | 110.51 | 9,736 |
15 Apr 2024 | 122.00 | 123.00 | 121.50 | 123.00 | 113.28 | 1,544 |
12 Apr 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 112.36 | 6,582 |
11 Apr 2024 | 121.50 | 123.50 | 121.50 | 123.50 | 113.74 | 1,428 |
10 Apr 2024 | 124.50 | 124.50 | 122.00 | 122.00 | 112.36 | 3,175 |
09 Apr 2024 | 123.00 | 124.50 | 123.00 | 124.50 | 114.66 | 3,565 |
08 Apr 2024 | 126.50 | 126.50 | 122.00 | 123.50 | 113.74 | 8,337 |
05 Apr 2024 | 127.50 | 128.00 | 127.00 | 128.00 | 117.88 | 2,659 |
04 Apr 2024 | 126.50 | 128.50 | 126.50 | 127.50 | 117.42 | 3,418 |
03 Apr 2024 | 126.50 | 128.00 | 126.50 | 127.00 | 116.96 | 3,238 |
02 Apr 2024 | 127.50 | 129.00 | 126.50 | 127.00 | 116.96 | 4,216 |
27 Mar 2024 | 126.50 | 128.50 | 126.50 | 127.50 | 117.42 | 3,373 |
26 Mar 2024 | 123.50 | 127.50 | 123.50 | 126.50 | 116.50 | 2,777 |
25 Mar 2024 | 125.50 | 127.00 | 125.00 | 125.50 | 115.58 | 2,844 |
22 Mar 2024 | 125.50 | 126.00 | 124.50 | 125.50 | 115.58 | 2,774 |
21 Mar 2024 | 123.00 | 126.50 | 123.00 | 124.00 | 114.20 | 6,808 |
20 Mar 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 113.28 | 1,122 |
19 Mar 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 114.20 | 2,698 |
18 Mar 2024 | 124.50 | 124.50 | 122.00 | 123.50 | 113.74 | 9,131 |
15 Mar 2024 | 122.00 | 124.50 | 120.50 | 124.50 | 114.66 | 13,055 |
14 Mar 2024 | 122.00 | 122.50 | 121.00 | 122.50 | 112.82 | 4,049 |
13 Mar 2024 | 122.50 | 122.50 | 121.00 | 122.00 | 112.36 | 4,869 |
12 Mar 2024 | 121.00 | 123.00 | 120.50 | 122.50 | 112.82 | 1,591 |
11 Mar 2024 | 120.00 | 124.50 | 120.00 | 121.00 | 111.43 | 15,634 |
08 Mar 2024 | 120.50 | 121.50 | 120.50 | 121.50 | 111.90 | 1,484 |
07 Mar 2024 | 121.00 | 123.50 | 120.00 | 120.50 | 110.97 | 4,763 |
06 Mar 2024 | 121.00 | 121.50 | 120.00 | 121.50 | 111.90 | 1,984 |
05 Mar 2024 | 122.50 | 122.50 | 120.50 | 121.50 | 111.90 | 2,430 |
04 Mar 2024 | 122.00 | 124.50 | 119.50 | 123.00 | 113.28 | 9,397 |
01 Mar 2024 | 122.00 | 127.50 | 119.50 | 124.50 | 114.66 | 25,531 |
29 Feb 2024 | 122.50 | 123.00 | 122.50 | 122.50 | 112.82 | 1,439 |
28 Feb 2024 | 122.50 | 123.00 | 122.00 | 122.50 | 112.82 | 2,114 |
27 Feb 2024 | 123.00 | 123.00 | 121.50 | 123.00 | 113.28 | 3,944 |
26 Feb 2024 | 124.00 | 126.00 | 122.00 | 125.00 | 115.12 | 2,650 |
23 Feb 2024 | 125.00 | 126.50 | 125.00 | 126.00 | 116.04 | 2,310 |
22 Feb 2024 | 125.00 | 126.50 | 125.00 | 125.00 | 115.12 | 1,587 |
21 Feb 2024 | 124.50 | 127.00 | 124.50 | 126.50 | 116.50 | 592 |
20 Feb 2024 | 124.00 | 126.50 | 124.00 | 126.00 | 116.04 | 2,183 |
19 Feb 2024 | 123.00 | 125.50 | 123.00 | 125.50 | 115.58 | 2,254 |
16 Feb 2024 | 123.50 | 124.50 | 123.50 | 123.50 | 113.74 | 1,345 |
15 Feb 2024 | 122.50 | 126.00 | 122.50 | 123.00 | 113.28 | 4,320 |
14 Feb 2024 | 126.00 | 126.50 | 121.50 | 124.00 | 114.20 | 16,559 |
13 Feb 2024 | 129.00 | 134.00 | 127.00 | 128.00 | 117.88 | 20,660 |
12 Feb 2024 | 123.00 | 128.50 | 123.00 | 128.50 | 118.34 | 7,306 |
09 Feb 2024 | 128.50 | 128.50 | 120.00 | 125.00 | 115.12 | 27,156 |
08 Feb 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 118.80 | 1,589 |
07 Feb 2024 | 131.50 | 131.50 | 127.00 | 128.00 | 117.88 | 14,189 |
06 Feb 2024 | 134.00 | 135.00 | 130.00 | 133.00 | 122.49 | 3,049 |
05 Feb 2024 | 132.00 | 134.50 | 132.00 | 133.50 | 122.95 | 2,288 |
02 Feb 2024 | 131.50 | 135.00 | 131.50 | 133.00 | 122.49 | 7,637 |
01 Feb 2024 | 135.00 | 136.50 | 135.00 | 136.00 | 125.25 | 5,163 |
31 Jan 2024 | 136.50 | 138.00 | 133.00 | 135.50 | 124.79 | 7,097 |
30 Jan 2024 | 137.00 | 137.50 | 136.00 | 137.00 | 126.17 | 1,182 |
29 Jan 2024 | 135.00 | 139.00 | 135.00 | 137.00 | 126.17 | 2,885 |
26 Jan 2024 | 137.00 | 139.00 | 133.00 | 136.00 | 125.25 | 6,078 |
25 Jan 2024 | 138.50 | 139.50 | 138.00 | 139.50 | 128.47 | 2,109 |
24 Jan 2024 | 137.00 | 139.00 | 137.00 | 138.50 | 127.55 | 1,454 |
23 Jan 2024 | 139.50 | 140.00 | 138.00 | 139.50 | 128.47 | 2,008 |
22 Jan 2024 | 139.50 | 140.00 | 136.00 | 139.50 | 128.47 | 4,437 |
19 Jan 2024 | 137.50 | 138.50 | 136.00 | 138.50 | 127.55 | 3,621 |
18 Jan 2024 | 135.50 | 137.50 | 135.00 | 135.00 | 124.33 | 4,568 |
17 Jan 2024 | 137.00 | 138.00 | 134.50 | 135.00 | 124.33 | 2,780 |
16 Jan 2024 | 138.00 | 139.50 | 137.50 | 138.00 | 127.09 | 1,573 |
15 Jan 2024 | 138.50 | 140.00 | 138.50 | 138.50 | 127.55 | 1,416 |
12 Jan 2024 | 140.50 | 142.00 | 138.00 | 141.00 | 129.85 | 3,470 |
11 Jan 2024 | 137.50 | 144.50 | 136.50 | 141.50 | 130.31 | 10,536 |
10 Jan 2024 | 136.00 | 138.00 | 135.50 | 137.50 | 126.63 | 4,162 |
09 Jan 2024 | 137.50 | 137.50 | 136.00 | 136.00 | 125.25 | 2,509 |
08 Jan 2024 | 137.00 | 137.50 | 136.50 | 137.50 | 126.63 | 3,150 |
05 Jan 2024 | 137.00 | 138.50 | 136.50 | 138.00 | 127.09 | 2,406 |
04 Jan 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 126.17 | 2,634 |
03 Jan 2024 | 137.00 | 139.00 | 135.00 | 138.50 | 127.55 | 3,614 |
02 Jan 2024 | 135.00 | 138.50 | 134.00 | 137.00 | 126.17 | 4,829 |
29 Dec 2023 | 138.00 | 138.00 | 132.50 | 134.00 | 123.41 | 10,749 |
28 Dec 2023 | 141.50 | 141.50 | 137.00 | 138.00 | 127.09 | 7,582 |
27 Dec 2023 | 140.00 | 142.50 | 140.00 | 140.50 | 129.39 | 2,962 |
22 Dec 2023 | 143.50 | 143.50 | 138.50 | 141.50 | 130.31 | 10,089 |
21 Dec 2023 | 136.00 | 143.50 | 135.00 | 143.50 | 132.16 | 10,204 |
20 Dec 2023 | 138.00 | 141.50 | 135.00 | 136.00 | 125.25 | 9,569 |
19 Dec 2023 | 142.00 | 145.00 | 138.50 | 139.00 | 128.01 | 9,361 |
18 Dec 2023 | 148.50 | 149.50 | 139.50 | 145.00 | 133.54 | 16,013 |
15 Dec 2023 | 151.00 | 151.00 | 148.50 | 150.00 | 138.14 | 7,076 |
14 Dec 2023 | 150.50 | 152.00 | 150.00 | 151.00 | 139.06 | 12,217 |
13 Dec 2023 | 160.00 | 161.00 | 148.00 | 149.50 | 137.68 | 30,757 |
12 Dec 2023 | 141.50 | 148.00 | 138.50 | 144.00 | 132.62 | 19,144 |
11 Dec 2023 | 144.50 | 144.50 | 138.00 | 139.50 | 128.47 | 8,701 |
08 Dec 2023 | 142.50 | 147.00 | 142.50 | 144.50 | 133.08 | 1,898 |
07 Dec 2023 | 145.00 | 145.50 | 141.00 | 142.00 | 130.77 | 4,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |