Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 118.35 | 118.55 | 116.25 | 116.90 | 116.90 | 616,689 |
02 May 2024 | 123.15 | 123.50 | 117.95 | 118.00 | 118.00 | 909,561 |
30 Apr 2024 | 128.00 | 130.60 | 121.90 | 123.00 | 123.00 | 1,241,145 |
29 Apr 2024 | 138.30 | 139.75 | 137.70 | 138.80 | 138.80 | 223,422 |
26 Apr 2024 | 135.35 | 138.20 | 134.75 | 138.10 | 138.10 | 194,353 |
25 Apr 2024 | 139.70 | 140.00 | 133.00 | 133.55 | 133.55 | 373,418 |
24 Apr 2024 | 138.50 | 138.85 | 136.90 | 137.10 | 137.10 | 141,762 |
23 Apr 2024 | 136.85 | 137.30 | 135.55 | 136.85 | 136.85 | 172,970 |
22 Apr 2024 | 134.95 | 136.45 | 134.35 | 135.10 | 135.10 | 198,483 |
19 Apr 2024 | 132.30 | 134.40 | 131.80 | 133.10 | 133.10 | 197,694 |
18 Apr 2024 | 135.05 | 135.10 | 132.10 | 134.40 | 134.40 | 180,950 |
17 Apr 2024 | 135.40 | 136.95 | 135.00 | 135.00 | 135.00 | 179,187 |
16 Apr 2024 | 137.45 | 137.50 | 134.05 | 136.00 | 136.00 | 248,639 |
16 Apr 2024 | 0.85 Dividend | |||||
15 Apr 2024 | 139.25 | 142.15 | 138.40 | 140.25 | 139.40 | 159,148 |
12 Apr 2024 | 143.70 | 144.10 | 138.40 | 138.55 | 137.71 | 183,089 |
11 Apr 2024 | 140.15 | 143.10 | 139.85 | 141.55 | 140.69 | 167,996 |
10 Apr 2024 | 144.40 | 145.00 | 137.95 | 141.10 | 140.24 | 222,776 |
09 Apr 2024 | 140.40 | 143.65 | 140.10 | 143.40 | 142.53 | 161,119 |
08 Apr 2024 | 139.80 | 142.30 | 139.80 | 141.80 | 140.94 | 259,017 |
05 Apr 2024 | 137.60 | 140.15 | 137.20 | 140.15 | 139.30 | 226,779 |
04 Apr 2024 | 141.10 | 141.30 | 138.80 | 140.15 | 139.30 | 140,336 |
03 Apr 2024 | 139.90 | 140.95 | 138.75 | 140.45 | 139.60 | 149,891 |
02 Apr 2024 | 144.00 | 144.00 | 139.65 | 140.10 | 139.25 | 166,480 |
28 Mar 2024 | 146.00 | 146.05 | 143.15 | 144.00 | 143.13 | 207,401 |
27 Mar 2024 | 144.00 | 145.55 | 142.20 | 145.00 | 144.12 | 220,214 |
26 Mar 2024 | 139.65 | 143.35 | 139.65 | 142.30 | 141.44 | 228,616 |
25 Mar 2024 | 141.30 | 141.45 | 137.70 | 138.55 | 137.71 | 262,431 |
22 Mar 2024 | 147.00 | 147.60 | 141.95 | 141.95 | 141.09 | 297,123 |
21 Mar 2024 | 146.40 | 148.45 | 145.25 | 147.80 | 146.90 | 254,502 |
20 Mar 2024 | 140.00 | 144.40 | 139.20 | 142.95 | 142.08 | 207,547 |
19 Mar 2024 | 142.75 | 143.60 | 140.75 | 142.70 | 141.84 | 215,576 |
18 Mar 2024 | 144.00 | 144.55 | 142.45 | 143.75 | 142.88 | 164,458 |
15 Mar 2024 | 145.30 | 146.15 | 143.05 | 143.20 | 142.33 | 330,081 |
14 Mar 2024 | 148.65 | 148.75 | 145.25 | 145.85 | 144.97 | 236,789 |
13 Mar 2024 | 147.50 | 149.15 | 146.65 | 148.65 | 147.75 | 201,564 |
12 Mar 2024 | 146.75 | 148.20 | 144.85 | 146.95 | 146.06 | 173,281 |
11 Mar 2024 | 149.35 | 150.65 | 145.00 | 145.90 | 145.02 | 205,818 |
08 Mar 2024 | 149.60 | 151.50 | 148.30 | 150.95 | 150.04 | 185,462 |
07 Mar 2024 | 146.20 | 149.45 | 144.30 | 149.45 | 148.54 | 163,952 |
06 Mar 2024 | 144.15 | 146.60 | 143.60 | 146.60 | 145.71 | 157,302 |
05 Mar 2024 | 143.60 | 144.90 | 142.50 | 143.95 | 143.08 | 206,315 |
04 Mar 2024 | 141.10 | 144.15 | 139.95 | 144.00 | 143.13 | 180,094 |
01 Mar 2024 | 139.65 | 143.25 | 137.95 | 142.75 | 141.88 | 173,948 |
29 Feb 2024 | 142.35 | 143.30 | 137.80 | 139.60 | 138.75 | 387,169 |
28 Feb 2024 | 143.55 | 144.75 | 141.80 | 142.40 | 141.54 | 225,296 |
27 Feb 2024 | 139.00 | 148.55 | 137.55 | 144.70 | 143.82 | 507,577 |
26 Feb 2024 | 146.60 | 149.60 | 146.60 | 148.00 | 147.10 | 256,612 |
23 Feb 2024 | 145.30 | 148.05 | 145.30 | 146.60 | 145.71 | 326,862 |
22 Feb 2024 | 145.75 | 147.60 | 144.50 | 146.75 | 145.86 | 197,063 |
21 Feb 2024 | 144.35 | 145.75 | 142.80 | 143.60 | 142.73 | 175,488 |
20 Feb 2024 | 144.80 | 146.35 | 143.75 | 145.70 | 144.82 | 223,833 |
19 Feb 2024 | 142.25 | 145.40 | 141.95 | 144.95 | 144.07 | 111,937 |
16 Feb 2024 | 142.65 | 145.00 | 142.35 | 144.65 | 143.77 | 293,545 |
15 Feb 2024 | 140.00 | 142.75 | 139.75 | 142.65 | 141.79 | 296,969 |
14 Feb 2024 | 136.90 | 139.85 | 136.90 | 139.20 | 138.36 | 155,136 |
13 Feb 2024 | 139.30 | 139.45 | 134.80 | 137.30 | 136.47 | 184,475 |
12 Feb 2024 | 139.35 | 140.00 | 137.90 | 139.95 | 139.10 | 100,790 |
09 Feb 2024 | 136.05 | 140.00 | 136.05 | 138.50 | 137.66 | 181,615 |
08 Feb 2024 | 136.10 | 138.30 | 135.20 | 135.90 | 135.08 | 132,685 |
07 Feb 2024 | 135.80 | 136.35 | 132.70 | 135.65 | 134.83 | 157,760 |
06 Feb 2024 | 136.60 | 137.55 | 134.40 | 137.25 | 136.42 | 136,140 |
05 Feb 2024 | 134.85 | 136.80 | 134.85 | 136.20 | 135.37 | 144,419 |
02 Feb 2024 | 138.00 | 138.65 | 133.80 | 134.50 | 133.68 | 178,173 |
01 Feb 2024 | 135.30 | 141.65 | 135.20 | 137.45 | 136.62 | 412,346 |
31 Jan 2024 | 134.00 | 134.10 | 131.00 | 132.40 | 131.60 | 291,551 |
30 Jan 2024 | 136.20 | 136.75 | 134.40 | 134.55 | 133.73 | 169,430 |
29 Jan 2024 | 133.10 | 135.00 | 131.25 | 134.85 | 134.03 | 199,193 |
26 Jan 2024 | 130.85 | 134.10 | 130.25 | 133.90 | 133.09 | 186,452 |
25 Jan 2024 | 131.75 | 132.30 | 129.05 | 130.65 | 129.86 | 133,482 |
24 Jan 2024 | 131.10 | 132.90 | 130.90 | 131.80 | 131.00 | 197,209 |
23 Jan 2024 | 134.00 | 134.35 | 130.15 | 130.60 | 129.81 | 194,133 |
22 Jan 2024 | 132.30 | 133.60 | 131.55 | 133.50 | 132.69 | 203,501 |
19 Jan 2024 | 131.90 | 132.55 | 130.60 | 130.70 | 129.91 | 162,946 |
18 Jan 2024 | 128.30 | 131.35 | 128.30 | 130.40 | 129.61 | 221,530 |
17 Jan 2024 | 125.00 | 129.00 | 125.00 | 127.90 | 127.12 | 247,672 |
16 Jan 2024 | 125.75 | 127.00 | 125.05 | 126.40 | 125.63 | 207,564 |
15 Jan 2024 | 127.90 | 128.15 | 126.70 | 127.50 | 126.73 | 121,729 |
12 Jan 2024 | 132.05 | 132.60 | 128.20 | 129.40 | 128.62 | 242,817 |
11 Jan 2024 | 130.90 | 132.35 | 130.05 | 130.30 | 129.51 | 145,573 |
10 Jan 2024 | 130.80 | 131.40 | 129.35 | 129.70 | 128.91 | 152,281 |
09 Jan 2024 | 130.40 | 131.40 | 128.15 | 130.75 | 129.96 | 153,446 |
08 Jan 2024 | 128.35 | 130.50 | 127.10 | 129.65 | 128.86 | 121,070 |
05 Jan 2024 | 127.40 | 128.70 | 126.00 | 128.55 | 127.77 | 210,006 |
04 Jan 2024 | 130.25 | 131.40 | 128.20 | 129.15 | 128.37 | 185,917 |
03 Jan 2024 | 135.00 | 135.35 | 128.55 | 130.75 | 129.96 | 329,954 |
29 Dec 2023 | 136.40 | 136.40 | 134.95 | 135.60 | 134.78 | 122,701 |
28 Dec 2023 | 136.65 | 137.15 | 135.35 | 135.60 | 134.78 | 104,046 |
27 Dec 2023 | 135.90 | 138.05 | 135.90 | 136.70 | 135.87 | 123,499 |
22 Dec 2023 | 134.25 | 136.95 | 134.15 | 136.55 | 135.72 | 147,879 |
21 Dec 2023 | 135.30 | 136.70 | 134.95 | 136.00 | 135.18 | 147,465 |
20 Dec 2023 | 135.10 | 137.05 | 134.85 | 137.05 | 136.22 | 215,388 |
19 Dec 2023 | 134.15 | 136.80 | 134.15 | 135.75 | 134.93 | 168,666 |
18 Dec 2023 | 135.25 | 135.75 | 133.50 | 134.50 | 133.68 | 229,774 |
15 Dec 2023 | 137.00 | 139.10 | 135.55 | 137.60 | 136.77 | 479,625 |
14 Dec 2023 | 129.55 | 137.60 | 129.30 | 136.90 | 136.07 | 620,165 |
13 Dec 2023 | 121.00 | 124.00 | 121.00 | 124.00 | 123.25 | 270,660 |
12 Dec 2023 | 120.55 | 122.30 | 120.25 | 121.30 | 120.56 | 236,680 |
11 Dec 2023 | 119.60 | 121.40 | 119.20 | 120.00 | 119.27 | 175,367 |
08 Dec 2023 | 117.95 | 121.10 | 117.90 | 119.85 | 119.12 | 174,039 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |