Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 165.82 | 168.00 | 161.46 | 163.48 | 163.48 | 889 |
30 Apr 2024 | 166.74 | 167.20 | 166.74 | 167.20 | 167.20 | 57 |
29 Apr 2024 | 165.84 | 166.68 | 165.56 | 166.22 | 166.22 | 543 |
26 Apr 2024 | 162.66 | 166.60 | 162.42 | 166.60 | 166.60 | 248 |
25 Apr 2024 | 161.08 | 163.80 | 161.08 | 161.08 | 161.08 | 299 |
24 Apr 2024 | 165.22 | 167.00 | 164.64 | 164.98 | 164.98 | 1,541 |
23 Apr 2024 | 154.48 | 155.04 | 153.62 | 154.66 | 154.66 | 267 |
22 Apr 2024 | 150.72 | 151.96 | 149.84 | 151.96 | 151.96 | 85 |
19 Apr 2024 | 151.58 | 153.16 | 151.58 | 153.16 | 153.16 | 8 |
18 Apr 2024 | 155.42 | 155.68 | 152.80 | 154.00 | 154.00 | 934 |
17 Apr 2024 | 157.18 | 157.90 | 156.14 | 156.14 | 156.14 | 76 |
16 Apr 2024 | 156.06 | 158.06 | 155.28 | 158.06 | 158.06 | 133 |
15 Apr 2024 | 156.36 | 158.98 | 155.92 | 158.38 | 158.38 | 223 |
12 Apr 2024 | 159.54 | 159.54 | 157.48 | 157.48 | 157.48 | 39 |
11 Apr 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
10 Apr 2024 | 160.26 | 160.26 | 157.58 | 157.58 | 157.58 | 66 |
09 Apr 2024 | 156.46 | 157.30 | 156.46 | 157.30 | 157.30 | 46 |
08 Apr 2024 | 154.84 | 156.64 | 154.84 | 156.24 | 156.24 | 55 |
05 Apr 2024 | 155.18 | 155.32 | 154.52 | 154.82 | 154.82 | 28 |
04 Apr 2024 | 157.80 | 158.32 | 157.04 | 158.32 | 158.32 | 165 |
03 Apr 2024 | 157.94 | 157.94 | 156.28 | 157.54 | 157.54 | 164 |
02 Apr 2024 | 161.80 | 161.80 | 158.48 | 158.48 | 158.48 | 465 |
28 Mar 2024 | 160.58 | 161.92 | 158.54 | 161.06 | 161.06 | 403 |
27 Mar 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | - |
26 Mar 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
25 Mar 2024 | 158.00 | 158.56 | 158.00 | 158.50 | 158.50 | 34 |
22 Mar 2024 | 159.20 | 160.38 | 158.76 | 159.26 | 159.26 | 223 |
21 Mar 2024 | 157.20 | 160.86 | 157.20 | 160.42 | 160.42 | 64 |
20 Mar 2024 | 153.12 | 154.44 | 152.96 | 153.48 | 153.48 | 245 |
19 Mar 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | 27 |
18 Mar 2024 | 159.58 | 159.58 | 157.48 | 157.60 | 157.60 | 662 |
15 Mar 2024 | 156.78 | 157.62 | 154.70 | 156.94 | 156.94 | 2,011 |
14 Mar 2024 | 158.30 | 158.30 | 157.28 | 157.28 | 157.28 | 125 |
13 Mar 2024 | 160.98 | 160.98 | 157.26 | 157.26 | 157.26 | 111 |
12 Mar 2024 | 158.72 | 160.84 | 158.72 | 159.58 | 159.58 | 324 |
11 Mar 2024 | 158.42 | 158.60 | 156.88 | 158.36 | 158.36 | 122 |
08 Mar 2024 | 160.26 | 160.26 | 158.34 | 158.52 | 158.52 | 220 |
07 Mar 2024 | 157.24 | 161.00 | 157.10 | 160.98 | 160.98 | 342 |
06 Mar 2024 | 156.80 | 160.50 | 156.72 | 159.64 | 159.64 | 352 |
05 Mar 2024 | 158.06 | 158.66 | 157.44 | 157.44 | 157.44 | 450 |
04 Mar 2024 | 157.58 | 158.40 | 157.28 | 158.00 | 158.00 | 446 |
01 Mar 2024 | 155.54 | 156.54 | 154.92 | 156.54 | 156.54 | 220 |
29 Feb 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 7 |
28 Feb 2024 | 152.40 | 152.40 | 150.50 | 150.88 | 150.88 | 2,116 |
27 Feb 2024 | 151.24 | 152.34 | 151.24 | 152.32 | 152.32 | 176 |
26 Feb 2024 | 150.90 | 151.88 | 150.40 | 151.54 | 151.54 | 705 |
23 Feb 2024 | 152.34 | 152.98 | 151.78 | 151.78 | 151.78 | 217 |
22 Feb 2024 | 153.44 | 153.44 | 152.34 | 152.34 | 152.34 | 157 |
21 Feb 2024 | 149.54 | 150.44 | 149.46 | 149.88 | 149.88 | 202 |
20 Feb 2024 | 148.72 | 149.46 | 147.76 | 149.06 | 149.06 | 233 |
19 Feb 2024 | 149.66 | 149.66 | 148.78 | 149.32 | 149.32 | 64 |
16 Feb 2024 | 149.38 | 149.82 | 148.74 | 149.82 | 149.82 | 15 |
15 Feb 2024 | 147.74 | 148.90 | 147.18 | 148.90 | 148.90 | 96 |
14 Feb 2024 | 147.38 | 147.62 | 146.68 | 146.68 | 146.68 | 85 |
13 Feb 2024 | 149.50 | 149.50 | 147.04 | 147.66 | 147.66 | 1,176 |
12 Feb 2024 | 151.80 | 153.50 | 150.48 | 151.06 | 151.06 | 423 |
09 Feb 2024 | 148.52 | 150.32 | 148.52 | 149.44 | 149.44 | 221 |
08 Feb 2024 | 147.60 | 149.24 | 147.60 | 149.24 | 149.24 | 14 |
07 Feb 2024 | 146.82 | 147.76 | 146.82 | 147.46 | 147.46 | 272 |
06 Feb 2024 | 148.20 | 149.36 | 147.24 | 147.24 | 147.24 | 334 |
05 Feb 2024 | 147.40 | 149.00 | 146.94 | 147.96 | 147.96 | 1,775 |
02 Feb 2024 | 147.52 | 147.62 | 146.32 | 147.44 | 147.44 | 400 |
01 Feb 2024 | 149.08 | 149.20 | 145.04 | 145.04 | 145.04 | 310 |
31 Jan 2024 | 149.48 | 149.48 | 147.68 | 147.68 | 147.68 | 166 |
30 Jan 2024 | 151.90 | 152.44 | 149.66 | 150.00 | 150.00 | 626 |
30 Jan 2024 | 1.3 Dividend | |||||
29 Jan 2024 | 150.98 | 152.74 | 150.98 | 152.74 | 151.44 | 79 |
26 Jan 2024 | 153.74 | 153.74 | 151.78 | 151.78 | 150.49 | 555 |
25 Jan 2024 | 155.34 | 156.58 | 155.12 | 156.16 | 154.83 | 124 |
24 Jan 2024 | 153.02 | 157.44 | 152.94 | 156.32 | 154.99 | 677 |
23 Jan 2024 | 159.88 | 162.46 | 159.88 | 162.18 | 160.80 | 243 |
22 Jan 2024 | 159.94 | 160.78 | 158.62 | 160.52 | 159.15 | 715 |
19 Jan 2024 | 155.04 | 159.28 | 155.04 | 158.66 | 157.31 | 2,015 |
18 Jan 2024 | 150.46 | 152.80 | 149.76 | 152.80 | 151.50 | 525 |
17 Jan 2024 | 150.70 | 150.70 | 149.18 | 149.26 | 147.99 | 31 |
16 Jan 2024 | 150.66 | 151.60 | 149.70 | 151.54 | 150.25 | 293 |
15 Jan 2024 | 151.34 | 151.34 | 149.86 | 151.08 | 149.79 | 83 |
12 Jan 2024 | 151.88 | 151.88 | 149.72 | 149.90 | 148.62 | 217 |
11 Jan 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 150.03 | - |
10 Jan 2024 | 154.68 | 154.70 | 152.02 | 152.02 | 150.73 | 99 |
09 Jan 2024 | 152.30 | 154.86 | 152.14 | 154.86 | 153.54 | 157 |
08 Jan 2024 | 151.26 | 152.58 | 150.50 | 152.52 | 151.22 | 48 |
05 Jan 2024 | 149.72 | 151.26 | 149.28 | 151.26 | 149.97 | 224 |
04 Jan 2024 | 151.76 | 151.86 | 148.00 | 151.02 | 149.73 | 1,351 |
03 Jan 2024 | 155.54 | 155.54 | 152.90 | 152.90 | 151.60 | 241 |
02 Jan 2024 | 154.90 | 155.46 | 153.62 | 154.90 | 153.58 | 356 |
29 Dec 2023 | 155.58 | 155.60 | 155.38 | 155.38 | 154.06 | 66 |
28 Dec 2023 | 155.16 | 155.16 | 154.82 | 154.82 | 153.50 | 3 |
27 Dec 2023 | 153.76 | 154.14 | 153.76 | 154.14 | 152.83 | 114 |
22 Dec 2023 | 152.50 | 152.70 | 150.90 | 152.52 | 151.22 | 63 |
21 Dec 2023 | 151.74 | 152.30 | 151.46 | 151.84 | 150.55 | 98 |
20 Dec 2023 | 152.90 | 153.40 | 152.90 | 153.40 | 152.09 | 21 |
19 Dec 2023 | 152.84 | 152.84 | 152.52 | 152.52 | 151.22 | 1 |
18 Dec 2023 | 155.00 | 155.00 | 152.00 | 152.86 | 151.56 | 352 |
15 Dec 2023 | 153.68 | 156.28 | 153.22 | 156.08 | 154.75 | 155 |
14 Dec 2023 | 149.42 | 151.20 | 148.70 | 150.90 | 149.62 | 469 |
13 Dec 2023 | 146.56 | 147.22 | 146.56 | 147.22 | 145.97 | 82 |
12 Dec 2023 | 149.16 | 149.16 | 146.24 | 146.48 | 145.23 | 1,259 |
11 Dec 2023 | 147.52 | 147.90 | 145.66 | 147.90 | 146.64 | 451 |
08 Dec 2023 | 146.14 | 147.06 | 145.36 | 145.78 | 144.54 | 603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |