Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 10 |
25 Apr 2024 | 148.60 | 148.60 | 141.00 | 141.00 | 141.00 | 1,730 |
24 Apr 2024 | 146.60 | 148.00 | 145.80 | 148.00 | 148.00 | 4,023 |
23 Apr 2024 | 146.60 | 148.20 | 145.00 | 146.60 | 146.60 | 1,791 |
23 Apr 2024 | 4.2 Dividend | |||||
22 Apr 2024 | 154.00 | 154.00 | 151.40 | 151.80 | 147.60 | 1,948 |
19 Apr 2024 | 156.00 | 156.00 | 151.80 | 153.20 | 148.96 | 2,804 |
18 Apr 2024 | 153.40 | 155.40 | 153.00 | 155.40 | 151.10 | 1,906 |
17 Apr 2024 | 153.60 | 154.00 | 152.60 | 154.00 | 149.74 | 1,116 |
16 Apr 2024 | 153.60 | 153.60 | 151.60 | 153.00 | 148.77 | 3,251 |
15 Apr 2024 | 152.80 | 155.40 | 152.00 | 154.20 | 149.93 | 3,823 |
12 Apr 2024 | 156.60 | 157.00 | 153.40 | 153.40 | 149.16 | 4,029 |
11 Apr 2024 | 157.00 | 157.00 | 154.40 | 156.00 | 151.68 | 2,749 |
10 Apr 2024 | 159.00 | 159.00 | 154.00 | 156.00 | 151.68 | 5,188 |
09 Apr 2024 | 157.00 | 159.00 | 155.80 | 158.60 | 154.21 | 3,990 |
08 Apr 2024 | 156.60 | 157.00 | 154.80 | 156.60 | 152.27 | 4,487 |
05 Apr 2024 | 155.60 | 157.60 | 155.00 | 156.00 | 151.68 | 5,040 |
04 Apr 2024 | 152.00 | 157.20 | 151.40 | 157.00 | 152.66 | 10,573 |
03 Apr 2024 | 148.00 | 153.20 | 145.80 | 152.40 | 148.18 | 47,701 |
02 Apr 2024 | 150.00 | 150.00 | 147.20 | 148.20 | 144.10 | 2,515 |
28 Mar 2024 | 149.00 | 150.80 | 148.00 | 149.00 | 144.88 | 3,047 |
27 Mar 2024 | 146.80 | 149.00 | 145.40 | 149.00 | 144.88 | 5,326 |
26 Mar 2024 | 146.00 | 146.80 | 144.60 | 146.80 | 142.74 | 15,789 |
25 Mar 2024 | 145.00 | 146.20 | 142.40 | 145.40 | 141.38 | 5,836 |
22 Mar 2024 | 144.00 | 147.20 | 144.00 | 145.60 | 141.57 | 12,545 |
21 Mar 2024 | 144.80 | 145.80 | 143.20 | 144.40 | 140.40 | 2,541 |
20 Mar 2024 | 142.40 | 146.00 | 142.40 | 144.20 | 140.21 | 7,631 |
19 Mar 2024 | 142.40 | 143.20 | 140.20 | 143.00 | 139.04 | 4,161 |
18 Mar 2024 | 142.40 | 143.80 | 141.60 | 143.00 | 139.04 | 10,052 |
15 Mar 2024 | 139.20 | 142.00 | 137.60 | 142.00 | 138.07 | 5,695 |
14 Mar 2024 | 137.80 | 139.00 | 137.20 | 138.40 | 134.57 | 4,042 |
13 Mar 2024 | 136.40 | 137.80 | 136.20 | 137.80 | 133.99 | 6,529 |
12 Mar 2024 | 134.60 | 136.60 | 134.40 | 136.40 | 132.63 | 3,358 |
11 Mar 2024 | 134.80 | 136.00 | 133.60 | 135.20 | 131.46 | 14,760 |
08 Mar 2024 | 132.80 | 135.20 | 132.20 | 135.20 | 131.46 | 1,125 |
07 Mar 2024 | 133.40 | 134.00 | 131.20 | 133.40 | 129.71 | 2,293 |
06 Mar 2024 | 132.60 | 135.80 | 132.60 | 134.80 | 131.07 | 7,406 |
05 Mar 2024 | 136.40 | 136.40 | 131.20 | 132.00 | 128.35 | 2,454 |
04 Mar 2024 | 132.80 | 136.20 | 132.80 | 135.80 | 132.04 | 4,237 |
01 Mar 2024 | 133.00 | 133.00 | 131.40 | 132.40 | 128.74 | 22,319 |
29 Feb 2024 | 130.20 | 133.20 | 129.80 | 133.20 | 129.51 | 4,787 |
28 Feb 2024 | 132.60 | 132.60 | 130.20 | 130.80 | 127.18 | 968 |
27 Feb 2024 | 129.60 | 133.60 | 129.40 | 133.40 | 129.71 | 2,871 |
26 Feb 2024 | 131.20 | 131.20 | 129.20 | 130.40 | 126.79 | 5,099 |
23 Feb 2024 | 130.20 | 131.60 | 129.60 | 131.20 | 127.57 | 1,016 |
22 Feb 2024 | 130.20 | 131.60 | 129.20 | 131.00 | 127.38 | 1,870 |
21 Feb 2024 | 129.40 | 131.00 | 128.20 | 131.00 | 127.38 | 2,928 |
20 Feb 2024 | 129.20 | 131.80 | 127.20 | 130.20 | 126.60 | 6,201 |
19 Feb 2024 | 128.80 | 129.40 | 127.40 | 128.40 | 124.85 | 4,485 |
16 Feb 2024 | 130.20 | 130.20 | 128.60 | 129.60 | 126.01 | 1,130 |
15 Feb 2024 | 131.80 | 132.80 | 129.00 | 129.60 | 126.01 | 3,573 |
14 Feb 2024 | 129.40 | 133.40 | 129.40 | 132.60 | 128.93 | 2,715 |
13 Feb 2024 | 132.00 | 132.20 | 128.00 | 130.20 | 126.60 | 1,409 |
12 Feb 2024 | 132.00 | 133.00 | 131.60 | 132.80 | 129.13 | 3,548 |
09 Feb 2024 | 133.00 | 133.00 | 130.80 | 132.00 | 128.35 | 917 |
08 Feb 2024 | 131.20 | 133.80 | 130.40 | 133.80 | 130.10 | 2,241 |
07 Feb 2024 | 130.00 | 131.20 | 129.80 | 130.80 | 127.18 | 2,495 |
06 Feb 2024 | 130.20 | 130.20 | 128.20 | 130.00 | 126.40 | 1,933 |
05 Feb 2024 | 131.20 | 131.20 | 127.60 | 129.60 | 126.01 | 4,113 |
02 Feb 2024 | 130.20 | 132.00 | 129.80 | 132.00 | 128.35 | 2,741 |
01 Feb 2024 | 129.80 | 131.00 | 129.40 | 130.20 | 126.60 | 1,028 |
31 Jan 2024 | 130.00 | 130.00 | 128.60 | 130.00 | 126.40 | 7,456 |
30 Jan 2024 | 128.40 | 131.00 | 126.80 | 129.20 | 125.63 | 3,453 |
29 Jan 2024 | 128.80 | 128.80 | 126.80 | 128.00 | 124.46 | 932 |
26 Jan 2024 | 126.60 | 129.80 | 124.80 | 128.20 | 124.65 | 8,415 |
25 Jan 2024 | 125.60 | 126.60 | 124.20 | 126.60 | 123.10 | 1,641 |
24 Jan 2024 | 126.40 | 126.40 | 124.40 | 125.40 | 121.93 | 2,156 |
23 Jan 2024 | 124.80 | 127.40 | 124.40 | 127.20 | 123.68 | 5,317 |
22 Jan 2024 | 124.60 | 124.80 | 123.00 | 124.80 | 121.35 | 3,740 |
19 Jan 2024 | 123.00 | 124.80 | 123.00 | 124.40 | 120.96 | 3,718 |
18 Jan 2024 | 121.20 | 122.60 | 121.20 | 122.60 | 119.21 | 787 |
17 Jan 2024 | 119.00 | 121.20 | 119.00 | 120.80 | 117.46 | 2,314 |
16 Jan 2024 | 119.40 | 121.00 | 119.00 | 121.00 | 117.65 | 1,708 |
15 Jan 2024 | 119.20 | 120.00 | 118.00 | 120.00 | 116.68 | 1,793 |
12 Jan 2024 | 119.60 | 122.00 | 119.60 | 122.00 | 118.62 | 910 |
11 Jan 2024 | 119.40 | 121.40 | 118.60 | 120.00 | 116.68 | 23,166 |
10 Jan 2024 | 121.00 | 121.00 | 116.80 | 118.80 | 115.51 | 2,487 |
09 Jan 2024 | 121.40 | 122.20 | 120.60 | 120.80 | 117.46 | 1,762 |
08 Jan 2024 | 118.00 | 122.80 | 117.20 | 122.20 | 118.82 | 4,986 |
05 Jan 2024 | 118.40 | 119.60 | 117.00 | 119.60 | 116.29 | 1,874 |
04 Jan 2024 | 119.40 | 119.40 | 117.40 | 119.00 | 115.71 | 1,682 |
03 Jan 2024 | 121.60 | 121.60 | 116.60 | 119.80 | 116.49 | 2,218 |
29 Dec 2023 | 120.20 | 121.20 | 119.40 | 120.80 | 117.46 | 1,730 |
28 Dec 2023 | 120.20 | 120.80 | 119.00 | 120.80 | 117.46 | 2,127 |
27 Dec 2023 | 120.00 | 120.40 | 119.00 | 120.40 | 117.07 | 1,824 |
22 Dec 2023 | 116.60 | 120.00 | 115.80 | 120.00 | 116.68 | 3,609 |
21 Dec 2023 | 116.80 | 117.60 | 115.00 | 117.20 | 113.96 | 5,104 |
20 Dec 2023 | 116.00 | 117.40 | 116.00 | 117.40 | 114.15 | 2,122 |
19 Dec 2023 | 115.60 | 116.60 | 114.60 | 116.60 | 113.37 | 2,164 |
18 Dec 2023 | 115.00 | 116.40 | 114.20 | 116.40 | 113.18 | 1,609 |
15 Dec 2023 | 115.80 | 117.80 | 114.80 | 116.20 | 112.98 | 8,623 |
14 Dec 2023 | 110.00 | 115.40 | 110.00 | 115.40 | 112.21 | 4,254 |
13 Dec 2023 | 109.00 | 110.80 | 107.80 | 110.20 | 107.15 | 3,452 |
12 Dec 2023 | 107.00 | 109.40 | 107.00 | 109.40 | 106.37 | 4,321 |
11 Dec 2023 | 104.80 | 107.60 | 103.80 | 107.60 | 104.62 | 2,473 |
08 Dec 2023 | 104.80 | 106.20 | 103.60 | 105.40 | 102.48 | 1,682 |
07 Dec 2023 | 106.00 | 106.00 | 103.20 | 104.60 | 101.71 | 2,265 |
06 Dec 2023 | 104.40 | 106.60 | 104.00 | 106.60 | 103.65 | 3,024 |
05 Dec 2023 | 102.80 | 103.80 | 102.80 | 103.80 | 100.93 | 1,021 |
04 Dec 2023 | 101.60 | 103.40 | 101.00 | 103.40 | 100.54 | 428 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |