Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | 25 |
02 May 2024 | 159.04 | 168.42 | 159.04 | 168.42 | 168.42 | 340 |
30 Apr 2024 | 157.72 | 157.72 | 156.16 | 156.16 | 156.16 | 205 |
29 Apr 2024 | 154.80 | 156.88 | 154.80 | 156.66 | 156.66 | 32 |
26 Apr 2024 | 153.52 | 154.96 | 153.52 | 154.96 | 154.96 | 12 |
25 Apr 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
24 Apr 2024 | 152.46 | 152.96 | 151.64 | 151.64 | 151.64 | 10 |
23 Apr 2024 | 149.90 | 151.16 | 149.90 | 151.16 | 151.16 | 70 |
22 Apr 2024 | 147.54 | 149.14 | 147.54 | 148.82 | 148.82 | 162 |
19 Apr 2024 | 149.02 | 150.18 | 146.80 | 147.62 | 147.62 | 765 |
18 Apr 2024 | 154.54 | 155.36 | 150.90 | 151.48 | 151.48 | 172 |
17 Apr 2024 | 157.66 | 158.06 | 154.54 | 155.26 | 155.26 | 488 |
16 Apr 2024 | 158.80 | 159.28 | 158.28 | 158.96 | 158.96 | 269 |
15 Apr 2024 | 160.54 | 160.54 | 159.20 | 159.20 | 159.20 | 25 |
12 Apr 2024 | 163.18 | 163.18 | 161.16 | 161.16 | 161.16 | 17 |
11 Apr 2024 | 158.68 | 162.04 | 157.72 | 162.04 | 162.04 | 107 |
10 Apr 2024 | 161.76 | 162.20 | 161.50 | 161.50 | 161.50 | 339 |
09 Apr 2024 | 159.68 | 161.34 | 159.68 | 161.34 | 161.34 | 174 |
08 Apr 2024 | 157.76 | 160.52 | 157.76 | 159.36 | 159.36 | 317 |
05 Apr 2024 | 157.16 | 157.90 | 157.00 | 157.90 | 157.90 | 110 |
04 Apr 2024 | 160.64 | 161.16 | 159.90 | 159.90 | 159.90 | 104 |
03 Apr 2024 | 158.08 | 159.68 | 157.62 | 159.68 | 159.68 | 190 |
02 Apr 2024 | 159.26 | 160.38 | 156.24 | 158.46 | 158.46 | 713 |
28 Mar 2024 | 156.08 | 157.02 | 156.08 | 156.18 | 156.18 | 68 |
27 Mar 2024 | 154.60 | 155.26 | 154.54 | 155.26 | 155.26 | 399 |
26 Mar 2024 | 154.66 | 155.06 | 154.66 | 155.00 | 155.00 | 158 |
25 Mar 2024 | 157.28 | 157.30 | 155.00 | 155.38 | 155.38 | 301 |
22 Mar 2024 | 157.54 | 158.62 | 157.54 | 157.70 | 157.70 | 36 |
21 Mar 2024 | 154.56 | 158.16 | 154.56 | 156.98 | 156.98 | 173 |
20 Mar 2024 | 150.16 | 153.42 | 150.16 | 153.42 | 153.42 | 136 |
19 Mar 2024 | 152.34 | 152.46 | 150.82 | 151.22 | 151.22 | 233 |
18 Mar 2024 | 153.42 | 154.94 | 153.42 | 153.74 | 153.74 | 68 |
15 Mar 2024 | 154.26 | 155.20 | 153.26 | 153.26 | 153.26 | 278 |
14 Mar 2024 | 155.10 | 156.02 | 153.82 | 154.66 | 154.66 | 385 |
13 Mar 2024 | 158.38 | 158.56 | 154.34 | 154.34 | 154.34 | 494 |
12 Mar 2024 | 157.30 | 158.46 | 157.26 | 158.42 | 158.42 | 155 |
11 Mar 2024 | 155.22 | 156.70 | 153.90 | 156.70 | 156.70 | 906 |
08 Mar 2024 | 158.98 | 161.40 | 157.06 | 157.42 | 157.42 | 382 |
07 Mar 2024 | 153.02 | 162.30 | 153.02 | 160.96 | 160.96 | 2,379 |
06 Mar 2024 | 148.92 | 155.02 | 148.92 | 153.38 | 153.38 | 612 |
05 Mar 2024 | 152.58 | 153.46 | 148.20 | 148.20 | 148.20 | 508 |
04 Mar 2024 | 152.02 | 154.30 | 151.28 | 154.30 | 154.30 | 687 |
01 Mar 2024 | 146.60 | 148.66 | 146.28 | 148.66 | 148.66 | 237 |
29 Feb 2024 | 143.02 | 146.00 | 143.02 | 145.94 | 145.94 | 135 |
28 Feb 2024 | 145.04 | 145.48 | 143.44 | 143.44 | 143.44 | 112 |
28 Feb 2024 | 0.8 Dividend | |||||
27 Feb 2024 | 144.20 | 146.56 | 144.20 | 146.10 | 145.30 | 165 |
26 Feb 2024 | 143.00 | 144.82 | 142.98 | 144.80 | 144.01 | 143 |
23 Feb 2024 | 142.34 | 142.76 | 142.34 | 142.76 | 141.98 | 70 |
22 Feb 2024 | 142.88 | 143.38 | 142.42 | 143.38 | 142.59 | 154 |
21 Feb 2024 | 139.64 | 139.94 | 139.38 | 139.58 | 138.82 | 434 |
20 Feb 2024 | 142.22 | 142.22 | 139.04 | 140.30 | 139.53 | 68 |
19 Feb 2024 | 141.24 | 141.88 | 141.24 | 141.32 | 140.55 | 11 |
16 Feb 2024 | 145.26 | 145.80 | 141.84 | 141.84 | 141.06 | 370 |
15 Feb 2024 | 143.30 | 144.54 | 143.30 | 144.54 | 143.75 | 61 |
14 Feb 2024 | 140.16 | 141.90 | 140.16 | 141.74 | 140.96 | 251 |
13 Feb 2024 | 141.34 | 141.34 | 139.72 | 140.58 | 139.81 | 17 |
12 Feb 2024 | 140.40 | 143.28 | 140.16 | 142.62 | 141.84 | 351 |
09 Feb 2024 | 137.48 | 139.94 | 137.48 | 139.94 | 139.17 | 302 |
08 Feb 2024 | 135.30 | 138.00 | 135.30 | 137.44 | 136.69 | 760 |
07 Feb 2024 | 133.24 | 134.74 | 133.24 | 134.74 | 134.00 | - |
06 Feb 2024 | 134.18 | 135.10 | 133.32 | 133.32 | 132.59 | 128 |
05 Feb 2024 | 131.04 | 133.98 | 131.04 | 133.98 | 133.25 | 122 |
02 Feb 2024 | 129.50 | 130.72 | 128.74 | 130.72 | 130.00 | 1,507 |
01 Feb 2024 | 137.26 | 139.84 | 129.72 | 129.72 | 129.01 | 4,961 |
31 Jan 2024 | 133.58 | 136.42 | 133.58 | 136.42 | 135.67 | 393 |
30 Jan 2024 | 138.74 | 138.74 | 136.46 | 136.46 | 135.71 | 182 |
29 Jan 2024 | 139.04 | 139.28 | 137.60 | 137.60 | 136.85 | 172 |
26 Jan 2024 | 140.20 | 140.52 | 139.62 | 139.62 | 138.86 | 474 |
25 Jan 2024 | 141.54 | 143.96 | 141.54 | 142.86 | 142.08 | 384 |
24 Jan 2024 | 141.48 | 141.96 | 141.30 | 141.86 | 141.08 | 493 |
23 Jan 2024 | 139.90 | 141.26 | 139.90 | 141.26 | 140.49 | 164 |
22 Jan 2024 | 140.04 | 141.02 | 139.64 | 140.32 | 139.55 | 453 |
19 Jan 2024 | 134.72 | 139.66 | 134.72 | 139.66 | 138.90 | 253 |
18 Jan 2024 | 127.54 | 133.58 | 127.54 | 133.58 | 132.85 | 241 |
17 Jan 2024 | 128.62 | 128.88 | 126.98 | 127.86 | 127.16 | 76 |
16 Jan 2024 | 128.04 | 128.04 | 127.78 | 127.78 | 127.08 | 20 |
15 Jan 2024 | 127.90 | 128.24 | 127.86 | 128.24 | 127.54 | 451 |
12 Jan 2024 | 126.06 | 127.70 | 126.06 | 127.24 | 126.54 | 11 |
11 Jan 2024 | 127.22 | 127.22 | 125.10 | 125.32 | 124.63 | 79 |
10 Jan 2024 | 127.60 | 128.58 | 126.04 | 127.16 | 126.46 | 230 |
09 Jan 2024 | 126.52 | 127.36 | 126.42 | 127.36 | 126.66 | 2 |
08 Jan 2024 | 124.82 | 126.66 | 124.82 | 126.66 | 125.97 | 50 |
05 Jan 2024 | 124.06 | 124.60 | 122.92 | 124.60 | 123.92 | 342 |
04 Jan 2024 | 126.16 | 126.34 | 123.60 | 124.48 | 123.80 | 254 |
03 Jan 2024 | 127.52 | 127.78 | 125.96 | 126.16 | 125.47 | 100 |
02 Jan 2024 | 131.04 | 131.04 | 128.68 | 128.68 | 127.98 | 260 |
29 Dec 2023 | 131.64 | 132.36 | 131.64 | 131.80 | 131.08 | 110 |
28 Dec 2023 | 130.96 | 131.70 | 130.96 | 131.70 | 130.98 | 25 |
27 Dec 2023 | 131.36 | 131.86 | 130.80 | 130.80 | 130.08 | 130 |
22 Dec 2023 | 128.76 | 130.62 | 128.72 | 130.62 | 129.90 | 340 |
21 Dec 2023 | 128.80 | 129.26 | 128.54 | 128.54 | 127.84 | 701 |
20 Dec 2023 | 130.56 | 130.56 | 128.80 | 128.80 | 128.09 | 59 |
19 Dec 2023 | 129.04 | 129.52 | 129.04 | 129.52 | 128.81 | 406 |
18 Dec 2023 | 131.30 | 131.30 | 129.96 | 129.96 | 129.25 | 578 |
15 Dec 2023 | 128.68 | 131.28 | 128.68 | 131.28 | 130.56 | 287 |
14 Dec 2023 | 127.70 | 128.66 | 127.44 | 128.66 | 127.96 | 289 |
13 Dec 2023 | 126.62 | 126.68 | 126.20 | 126.20 | 125.51 | 644 |
12 Dec 2023 | 126.42 | 127.00 | 126.10 | 126.34 | 125.65 | 1,151 |
11 Dec 2023 | 123.04 | 126.58 | 122.92 | 126.58 | 125.89 | 291 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |