Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 156.50 | 157.50 | 154.00 | 156.50 | 156.50 | 177,850 |
01 May 2024 | 165.00 | 165.13 | 154.67 | 156.50 | 156.50 | 127,191 |
30 Apr 2024 | 167.50 | 170.50 | 165.50 | 166.00 | 166.00 | 84,588 |
29 Apr 2024 | 163.00 | 167.50 | 151.30 | 166.50 | 166.50 | 271,818 |
29 Apr 2024 | 3 Dividend | |||||
26 Apr 2024 | 161.00 | 168.00 | 160.00 | 167.00 | 164.00 | 124,718 |
25 Apr 2024 | 156.00 | 163.00 | 156.00 | 159.50 | 156.63 | 449,151 |
25 Apr 2024 | 3 Dividend | |||||
24 Apr 2024 | 159.50 | 162.50 | 157.00 | 160.00 | 154.18 | 185,210 |
23 Apr 2024 | 150.50 | 159.50 | 147.50 | 158.75 | 152.98 | 139,640 |
22 Apr 2024 | 150.00 | 150.00 | 148.00 | 150.00 | 144.54 | 90,580 |
19 Apr 2024 | 150.00 | 152.00 | 146.50 | 148.00 | 142.62 | 204,908 |
18 Apr 2024 | 147.00 | 150.80 | 147.00 | 148.00 | 142.62 | 216,512 |
17 Apr 2024 | 145.00 | 148.00 | 144.71 | 145.00 | 139.73 | 75,851 |
16 Apr 2024 | 148.00 | 149.50 | 144.00 | 145.50 | 140.21 | 98,232 |
15 Apr 2024 | 149.00 | 152.72 | 148.50 | 148.50 | 143.10 | 120,090 |
12 Apr 2024 | 150.00 | 151.27 | 148.00 | 148.00 | 142.62 | 90,544 |
11 Apr 2024 | 146.50 | 149.50 | 146.50 | 149.00 | 143.58 | 67,474 |
10 Apr 2024 | 148.00 | 148.50 | 147.00 | 147.00 | 141.65 | 138,915 |
09 Apr 2024 | 150.00 | 150.50 | 148.50 | 149.00 | 143.58 | 250,420 |
08 Apr 2024 | 147.50 | 152.00 | 147.00 | 150.00 | 144.54 | 204,835 |
05 Apr 2024 | 150.00 | 152.00 | 147.50 | 147.50 | 142.13 | 34,119 |
04 Apr 2024 | 145.00 | 152.00 | 149.52 | 150.00 | 144.54 | 102,761 |
03 Apr 2024 | 143.00 | 147.00 | 143.00 | 145.00 | 139.73 | 141,962 |
02 Apr 2024 | 144.00 | 146.00 | 143.32 | 144.50 | 139.24 | 94,871 |
28 Mar 2024 | 144.60 | 145.00 | 144.40 | 144.80 | 139.53 | 71,394 |
27 Mar 2024 | 145.00 | 145.11 | 143.00 | 144.40 | 139.15 | 63,680 |
26 Mar 2024 | 145.00 | 147.20 | 143.00 | 143.80 | 138.57 | 57,787 |
25 Mar 2024 | 147.60 | 149.20 | 145.20 | 145.20 | 139.92 | 123,623 |
22 Mar 2024 | 145.00 | 149.40 | 143.60 | 149.40 | 143.97 | 45,126 |
21 Mar 2024 | 143.00 | 144.80 | 142.20 | 144.80 | 139.53 | 41,919 |
20 Mar 2024 | 140.00 | 143.80 | 138.40 | 140.20 | 135.10 | 194,072 |
19 Mar 2024 | 144.00 | 144.00 | 140.20 | 140.60 | 135.49 | 73,905 |
18 Mar 2024 | 146.80 | 149.40 | 142.60 | 142.60 | 137.41 | 89,825 |
15 Mar 2024 | 142.80 | 147.00 | 142.80 | 145.00 | 139.73 | 72,421 |
14 Mar 2024 | 148.40 | 148.40 | 145.00 | 145.00 | 139.73 | 163,425 |
13 Mar 2024 | 146.20 | 148.60 | 146.20 | 147.30 | 141.94 | 123,184 |
12 Mar 2024 | 150.80 | 151.80 | 146.00 | 148.60 | 143.19 | 252,941 |
11 Mar 2024 | 153.00 | 153.00 | 146.20 | 146.80 | 141.46 | 78,322 |
08 Mar 2024 | 155.00 | 155.20 | 148.68 | 149.60 | 144.16 | 128,805 |
07 Mar 2024 | 138.80 | 152.00 | 138.80 | 152.00 | 146.47 | 140,684 |
06 Mar 2024 | 139.20 | 141.40 | 137.20 | 138.80 | 133.75 | 67,093 |
05 Mar 2024 | 137.00 | 139.40 | 137.00 | 138.60 | 133.56 | 162,513 |
04 Mar 2024 | 137.60 | 141.60 | 137.00 | 137.00 | 132.02 | 113,313 |
01 Mar 2024 | 139.20 | 141.40 | 137.00 | 137.00 | 132.02 | 484,762 |
29 Feb 2024 | 137.20 | 144.60 | 135.20 | 140.00 | 134.91 | 192,668 |
28 Feb 2024 | 136.00 | 139.53 | 134.80 | 134.80 | 129.90 | 296,175 |
27 Feb 2024 | 135.40 | 137.20 | 134.40 | 136.60 | 131.63 | 117,393 |
26 Feb 2024 | 137.40 | 137.40 | 135.40 | 136.40 | 131.44 | 52,098 |
23 Feb 2024 | 137.20 | 138.00 | 137.00 | 137.80 | 132.79 | 125,755 |
22 Feb 2024 | 138.40 | 138.80 | 137.00 | 138.00 | 132.98 | 43,584 |
21 Feb 2024 | 138.20 | 141.60 | 138.00 | 138.50 | 133.46 | 360,939 |
20 Feb 2024 | 140.20 | 142.80 | 137.00 | 138.20 | 133.17 | 108,283 |
19 Feb 2024 | 141.80 | 142.80 | 139.00 | 140.40 | 135.29 | 41,267 |
16 Feb 2024 | 138.20 | 140.93 | 138.20 | 139.00 | 133.94 | 29,906 |
15 Feb 2024 | 140.80 | 142.80 | 138.60 | 138.80 | 133.75 | 197,911 |
14 Feb 2024 | 143.00 | 144.80 | 140.00 | 141.20 | 136.06 | 275,433 |
13 Feb 2024 | 140.00 | 144.80 | 140.00 | 142.20 | 137.03 | 74,842 |
12 Feb 2024 | 146.00 | 146.40 | 138.00 | 138.00 | 132.98 | 1,597,395 |
09 Feb 2024 | 138.20 | 145.00 | 138.20 | 142.00 | 136.83 | 299,561 |
08 Feb 2024 | 140.00 | 143.20 | 138.20 | 138.20 | 133.17 | 72,948 |
07 Feb 2024 | 142.80 | 143.40 | 139.60 | 140.20 | 135.10 | 96,569 |
06 Feb 2024 | 144.40 | 146.60 | 139.60 | 139.60 | 134.52 | 334,360 |
05 Feb 2024 | 148.60 | 149.00 | 140.20 | 140.20 | 135.10 | 226,829 |
02 Feb 2024 | 148.20 | 150.40 | 148.20 | 149.00 | 143.58 | 535,254 |
01 Feb 2024 | 146.00 | 151.00 | 145.65 | 150.40 | 144.93 | 274,069 |
31 Jan 2024 | 143.00 | 147.80 | 142.40 | 146.20 | 140.88 | 85,939 |
30 Jan 2024 | 146.20 | 147.00 | 139.60 | 139.60 | 134.52 | 374,354 |
29 Jan 2024 | 145.80 | 146.00 | 145.00 | 146.00 | 140.69 | 489,774 |
26 Jan 2024 | 143.00 | 147.80 | 139.60 | 145.40 | 140.11 | 108,050 |
25 Jan 2024 | 137.00 | 143.60 | 137.00 | 143.60 | 138.38 | 160,362 |
24 Jan 2024 | 136.40 | 137.60 | 136.01 | 137.00 | 132.02 | 62,379 |
23 Jan 2024 | 136.40 | 137.40 | 136.00 | 136.00 | 131.05 | 559,274 |
22 Jan 2024 | 134.60 | 137.00 | 134.00 | 136.00 | 131.05 | 555,541 |
19 Jan 2024 | 133.40 | 134.60 | 132.81 | 134.60 | 129.70 | 99,992 |
18 Jan 2024 | 131.00 | 133.60 | 131.00 | 131.60 | 126.81 | 334,904 |
17 Jan 2024 | 133.40 | 133.60 | 131.93 | 133.00 | 128.16 | 313,538 |
16 Jan 2024 | 133.00 | 134.40 | 131.00 | 132.00 | 127.20 | 250,716 |
15 Jan 2024 | 134.17 | 134.80 | 132.80 | 134.60 | 129.70 | 54,151 |
12 Jan 2024 | 133.80 | 136.60 | 131.14 | 134.00 | 129.13 | 135,804 |
11 Jan 2024 | 130.00 | 136.00 | 128.10 | 135.40 | 130.47 | 150,470 |
10 Jan 2024 | 127.00 | 132.74 | 127.00 | 132.40 | 127.58 | 108,470 |
09 Jan 2024 | 124.20 | 127.68 | 127.40 | 127.40 | 122.77 | 100,986 |
08 Jan 2024 | 124.80 | 125.80 | 120.60 | 123.00 | 118.53 | 145,086 |
05 Jan 2024 | 124.00 | 126.60 | 121.00 | 121.00 | 116.60 | 147,342 |
04 Jan 2024 | 124.00 | 126.40 | 123.40 | 124.80 | 120.26 | 65,631 |
03 Jan 2024 | 127.20 | 128.40 | 124.00 | 124.00 | 119.49 | 178,160 |
02 Jan 2024 | 124.00 | 127.58 | 124.00 | 126.80 | 122.19 | 126,354 |
29 Dec 2023 | 124.00 | 125.60 | 124.00 | 124.00 | 119.49 | 27,039 |
28 Dec 2023 | 124.00 | 127.20 | 123.40 | 124.10 | 119.59 | 37,848 |
27 Dec 2023 | 125.60 | 127.20 | 124.00 | 125.00 | 120.45 | 471,217 |
22 Dec 2023 | 124.00 | 127.60 | 124.00 | 125.00 | 120.45 | 1,018,206 |
21 Dec 2023 | 125.20 | 127.60 | 123.40 | 127.60 | 122.96 | 764,687 |
20 Dec 2023 | 127.40 | 127.54 | 125.00 | 125.00 | 120.45 | 61,389 |
19 Dec 2023 | 125.20 | 127.60 | 125.20 | 127.40 | 122.77 | 80,866 |
18 Dec 2023 | 128.00 | 129.00 | 125.40 | 125.80 | 121.22 | 128,982 |
15 Dec 2023 | 126.60 | 129.00 | 126.59 | 127.80 | 123.15 | 128,963 |
14 Dec 2023 | 128.00 | 129.00 | 125.74 | 126.60 | 121.99 | 42,160 |
13 Dec 2023 | 129.60 | 129.60 | 124.00 | 124.00 | 119.49 | 64,323 |
12 Dec 2023 | 128.00 | 129.40 | 127.80 | 127.80 | 123.15 | 24,812 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |