Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 131.40 | 135.75 | 131.40 | 134.15 | 134.15 | 9,846 |
07 May 2024 | 135.05 | 136.75 | 131.30 | 132.75 | 132.75 | 42,681 |
06 May 2024 | 139.05 | 142.50 | 134.00 | 135.00 | 135.00 | 51,189 |
03 May 2024 | 141.60 | 142.05 | 137.00 | 140.50 | 140.50 | 40,637 |
02 May 2024 | 144.65 | 146.00 | 140.50 | 142.50 | 142.50 | 21,982 |
30 Apr 2024 | 143.95 | 147.90 | 142.15 | 143.65 | 143.65 | 52,000 |
29 Apr 2024 | 139.70 | 144.85 | 139.10 | 143.95 | 143.95 | 149,695 |
26 Apr 2024 | 137.80 | 141.00 | 137.25 | 138.65 | 138.65 | 16,546 |
25 Apr 2024 | 138.45 | 141.40 | 136.45 | 137.75 | 137.75 | 26,444 |
24 Apr 2024 | 137.75 | 140.50 | 136.00 | 136.90 | 136.90 | 79,109 |
23 Apr 2024 | 128.15 | 141.40 | 126.85 | 136.50 | 136.50 | 170,759 |
22 Apr 2024 | 125.65 | 127.95 | 125.00 | 127.50 | 127.50 | 34,452 |
19 Apr 2024 | 123.75 | 125.45 | 123.20 | 124.15 | 124.15 | 24,980 |
18 Apr 2024 | 126.30 | 128.80 | 125.55 | 126.15 | 126.15 | 24,020 |
16 Apr 2024 | 122.05 | 127.90 | 122.05 | 126.10 | 126.10 | 29,661 |
15 Apr 2024 | 116.10 | 126.00 | 116.10 | 123.60 | 123.60 | 40,614 |
12 Apr 2024 | 128.70 | 133.00 | 127.30 | 128.60 | 128.60 | 33,608 |
10 Apr 2024 | 130.80 | 131.20 | 128.35 | 129.25 | 129.25 | 20,254 |
09 Apr 2024 | 130.45 | 131.65 | 128.25 | 129.60 | 129.60 | 12,394 |
08 Apr 2024 | 133.90 | 133.90 | 130.00 | 130.50 | 130.50 | 26,319 |
05 Apr 2024 | 134.15 | 135.20 | 132.20 | 132.90 | 132.90 | 35,964 |
04 Apr 2024 | 136.50 | 136.90 | 133.45 | 134.30 | 134.30 | 30,269 |
03 Apr 2024 | 133.90 | 136.55 | 132.60 | 134.70 | 134.70 | 16,023 |
02 Apr 2024 | 131.30 | 134.80 | 130.20 | 132.70 | 132.70 | 33,136 |
01 Apr 2024 | 128.85 | 133.00 | 128.85 | 132.00 | 132.00 | 7,788 |
28 Mar 2024 | 134.10 | 134.10 | 127.75 | 128.00 | 128.00 | 46,260 |
27 Mar 2024 | 119.70 | 139.00 | 118.15 | 134.05 | 134.05 | 130,422 |
26 Mar 2024 | 122.40 | 122.40 | 117.80 | 119.00 | 119.00 | 40,515 |
22 Mar 2024 | 119.50 | 122.00 | 116.85 | 119.95 | 119.95 | 36,738 |
21 Mar 2024 | 115.65 | 120.35 | 115.65 | 118.90 | 118.90 | 13,768 |
20 Mar 2024 | 117.00 | 117.75 | 115.35 | 115.55 | 115.55 | 12,390 |
19 Mar 2024 | 118.30 | 119.05 | 115.65 | 115.85 | 115.85 | 18,636 |
18 Mar 2024 | 120.45 | 122.20 | 117.45 | 118.10 | 118.10 | 17,919 |
15 Mar 2024 | 120.15 | 123.55 | 115.90 | 120.80 | 120.80 | 61,671 |
14 Mar 2024 | 114.00 | 122.30 | 113.45 | 121.30 | 121.30 | 67,788 |
13 Mar 2024 | 124.25 | 127.50 | 112.55 | 114.50 | 114.50 | 46,395 |
12 Mar 2024 | 129.55 | 129.55 | 123.00 | 123.95 | 123.95 | 36,507 |
11 Mar 2024 | 133.05 | 134.50 | 129.00 | 129.55 | 129.55 | 38,368 |
07 Mar 2024 | 131.75 | 136.60 | 130.85 | 133.95 | 133.95 | 23,298 |
06 Mar 2024 | 136.00 | 136.20 | 128.50 | 131.70 | 131.70 | 22,644 |
05 Mar 2024 | 138.25 | 139.20 | 135.20 | 136.40 | 136.40 | 44,963 |
04 Mar 2024 | 141.20 | 142.75 | 138.00 | 138.25 | 138.25 | 17,214 |
01 Mar 2024 | 139.60 | 144.50 | 139.30 | 142.75 | 142.75 | 58,365 |
29 Feb 2024 | 141.90 | 141.90 | 136.75 | 138.75 | 138.75 | 16,900 |
28 Feb 2024 | 144.05 | 147.00 | 136.05 | 139.60 | 139.60 | 113,688 |
27 Feb 2024 | 140.95 | 148.30 | 139.90 | 144.90 | 144.90 | 95,989 |
26 Feb 2024 | 141.10 | 144.40 | 139.15 | 142.35 | 142.35 | 66,320 |
23 Feb 2024 | 139.00 | 142.60 | 139.00 | 141.10 | 141.10 | 25,302 |
22 Feb 2024 | 139.90 | 139.90 | 133.80 | 137.05 | 137.05 | 63,938 |
21 Feb 2024 | 141.60 | 143.00 | 136.75 | 137.40 | 137.40 | 69,381 |
20 Feb 2024 | 146.80 | 146.80 | 141.60 | 142.15 | 142.15 | 28,663 |
20 Feb 2024 | 0.3 Dividend | |||||
19 Feb 2024 | 143.50 | 147.10 | 140.75 | 144.25 | 143.95 | 27,428 |
16 Feb 2024 | 145.25 | 147.65 | 142.10 | 142.60 | 142.30 | 68,270 |
15 Feb 2024 | 143.80 | 143.80 | 139.55 | 142.90 | 142.60 | 30,431 |
14 Feb 2024 | 138.65 | 142.20 | 136.95 | 141.25 | 140.96 | 51,083 |
13 Feb 2024 | 127.30 | 140.95 | 122.80 | 139.05 | 138.76 | 129,945 |
12 Feb 2024 | 140.50 | 140.75 | 128.05 | 130.25 | 129.98 | 145,118 |
09 Feb 2024 | 145.10 | 145.20 | 135.50 | 140.10 | 139.81 | 58,993 |
08 Feb 2024 | 143.20 | 148.00 | 136.75 | 143.00 | 142.70 | 145,179 |
07 Feb 2024 | 145.65 | 147.55 | 135.60 | 138.75 | 138.46 | 103,158 |
06 Feb 2024 | 144.90 | 146.00 | 142.50 | 144.05 | 143.75 | 47,355 |
05 Feb 2024 | 148.35 | 150.05 | 140.15 | 142.15 | 141.85 | 70,060 |
02 Feb 2024 | 154.10 | 155.00 | 147.35 | 148.30 | 147.99 | 185,339 |
01 Feb 2024 | 146.10 | 155.55 | 143.60 | 153.85 | 153.53 | 135,598 |
31 Jan 2024 | 143.25 | 151.45 | 142.55 | 147.70 | 147.39 | 173,143 |
30 Jan 2024 | 150.25 | 150.25 | 143.00 | 143.45 | 143.15 | 191,950 |
29 Jan 2024 | 147.10 | 152.10 | 145.60 | 147.95 | 147.64 | 468,628 |
25 Jan 2024 | 132.05 | 145.00 | 132.05 | 143.70 | 143.40 | 288,875 |
24 Jan 2024 | 128.75 | 133.45 | 127.50 | 131.95 | 131.68 | 52,747 |
23 Jan 2024 | 134.55 | 137.00 | 127.00 | 128.35 | 128.08 | 143,893 |
19 Jan 2024 | 130.00 | 132.50 | 128.40 | 128.95 | 128.68 | 91,408 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 120.15 | 127.20 | 119.90 | 125.85 | 125.59 | 131,386 |
16 Jan 2024 | 125.50 | 125.50 | 119.80 | 121.95 | 121.70 | 52,214 |
15 Jan 2024 | 124.55 | 126.30 | 123.50 | 125.35 | 125.09 | 84,449 |
12 Jan 2024 | 129.10 | 129.75 | 123.00 | 124.65 | 124.39 | 56,788 |
11 Jan 2024 | 131.00 | 133.35 | 128.10 | 128.85 | 128.58 | 68,040 |
10 Jan 2024 | 132.65 | 133.50 | 129.25 | 131.00 | 130.73 | 110,029 |
09 Jan 2024 | 130.90 | 137.95 | 129.25 | 131.75 | 131.48 | 291,583 |
08 Jan 2024 | 125.50 | 132.90 | 124.80 | 129.25 | 128.98 | 120,987 |
05 Jan 2024 | 131.35 | 131.35 | 126.00 | 128.05 | 127.78 | 147,999 |
04 Jan 2024 | 118.95 | 130.95 | 118.95 | 129.75 | 129.48 | 367,280 |
03 Jan 2024 | 121.15 | 122.10 | 120.00 | 120.60 | 120.35 | 44,082 |
02 Jan 2024 | 122.15 | 122.50 | 119.60 | 121.15 | 120.90 | 55,117 |
01 Jan 2024 | 123.45 | 125.10 | 120.50 | 121.95 | 121.70 | 52,971 |
29 Dec 2023 | 120.95 | 121.90 | 119.05 | 120.65 | 120.40 | 29,177 |
28 Dec 2023 | 117.25 | 121.70 | 117.25 | 120.40 | 120.15 | 43,436 |
27 Dec 2023 | 120.45 | 122.20 | 118.10 | 119.50 | 119.25 | 34,372 |
26 Dec 2023 | 120.20 | 124.45 | 118.35 | 119.45 | 119.20 | 54,958 |
22 Dec 2023 | 120.40 | 125.50 | 118.35 | 123.65 | 123.39 | 26,734 |
21 Dec 2023 | 116.65 | 119.55 | 114.00 | 118.65 | 118.40 | 35,900 |
20 Dec 2023 | 128.75 | 128.75 | 116.00 | 117.15 | 116.91 | 154,641 |
19 Dec 2023 | 125.50 | 129.45 | 123.65 | 127.30 | 127.04 | 49,483 |
18 Dec 2023 | 128.50 | 128.60 | 124.35 | 125.00 | 124.74 | 33,680 |
15 Dec 2023 | 128.10 | 129.40 | 125.50 | 126.15 | 125.89 | 44,070 |
14 Dec 2023 | 131.45 | 131.60 | 127.60 | 128.00 | 127.73 | 50,449 |
13 Dec 2023 | 131.15 | 132.10 | 127.50 | 131.15 | 130.88 | 88,777 |
12 Dec 2023 | 132.10 | 132.50 | 127.95 | 129.25 | 128.98 | 76,354 |
11 Dec 2023 | 126.70 | 134.60 | 126.70 | 131.55 | 131.28 | 129,237 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |