Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 145.51 | 146.90 | 145.62 | 146.71 | 146.71 | 18,080 |
02 May 2024 | 146.25 | 145.86 | 144.12 | 145.08 | 145.08 | 822 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 143.32 | 146.32 | 144.00 | 146.32 | 146.32 | 2,930 |
29 Apr 2024 | 141.70 | 143.52 | 141.08 | 143.52 | 143.52 | 1,054 |
26 Apr 2024 | 142.09 | 143.25 | 141.99 | 142.49 | 142.49 | 4,163 |
25 Apr 2024 | 141.25 | 142.48 | 140.96 | 141.60 | 141.60 | 3,296 |
24 Apr 2024 | 140.96 | 142.00 | 139.88 | 141.34 | 141.34 | 8,731 |
23 Apr 2024 | 142.25 | 142.78 | 141.22 | 142.00 | 142.00 | 3,331 |
22 Apr 2024 | 140.43 | 142.70 | 140.00 | 141.52 | 141.52 | 14,429 |
19 Apr 2024 | 140.30 | 140.45 | 139.72 | 139.85 | 139.85 | 7,158 |
18 Apr 2024 | 140.67 | 141.20 | 139.58 | 140.13 | 140.13 | 8,384 |
17 Apr 2024 | 142.17 | 141.84 | 140.24 | 140.69 | 140.69 | 8,733 |
16 Apr 2024 | 141.21 | 141.76 | 139.80 | 140.28 | 140.28 | 8,514 |
15 Apr 2024 | 141.49 | 142.02 | 140.98 | 141.48 | 141.48 | 4,388 |
12 Apr 2024 | 142.48 | 142.80 | 141.52 | 142.42 | 142.42 | 9,056 |
11 Apr 2024 | 145.27 | 143.90 | 141.86 | 143.04 | 143.04 | 12,323 |
10 Apr 2024 | 142.83 | 144.89 | 142.88 | 144.52 | 144.52 | 3,461 |
09 Apr 2024 | 142.64 | 143.36 | 141.76 | 142.60 | 142.60 | 6,874 |
08 Apr 2024 | 141.64 | 143.08 | 141.50 | 142.78 | 142.78 | 5,109 |
05 Apr 2024 | 139.79 | 142.16 | 140.20 | 141.04 | 141.04 | 1,738 |
04 Apr 2024 | 140.88 | 140.82 | 139.49 | 139.50 | 139.50 | 10,721 |
03 Apr 2024 | 137.82 | 140.50 | 137.84 | 139.59 | 139.59 | 40,032 |
02 Apr 2024 | 136.00 | 139.63 | 137.00 | 138.01 | 138.01 | 23,780 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 138.29 | 138.67 | 137.60 | 137.80 | 137.80 | 11,908 |
26 Mar 2024 | 140.00 | 138.81 | 136.40 | 138.80 | 138.80 | 19,378 |
25 Mar 2024 | 136.80 | 137.00 | 136.00 | 136.33 | 136.33 | 5,414 |
22 Mar 2024 | 135.69 | 137.20 | 136.00 | 136.44 | 136.44 | 9,926 |
22 Mar 2024 | 12 Dividend | |||||
21 Mar 2024 | 147.20 | 147.80 | 146.40 | 147.32 | 135.32 | 5,253 |
20 Mar 2024 | 147.69 | 148.20 | 146.00 | 147.23 | 135.24 | 5,193 |
19 Mar 2024 | 147.20 | 147.80 | 147.20 | 147.40 | 135.39 | 3,405 |
18 Mar 2024 | 148.90 | 148.40 | 146.80 | 147.40 | 135.39 | 98,449 |
15 Mar 2024 | 146.81 | 148.40 | 147.39 | 148.39 | 136.30 | 1,027 |
14 Mar 2024 | 147.40 | 147.80 | 145.80 | 146.61 | 134.67 | 5,754 |
13 Mar 2024 | 145.90 | 148.20 | 146.20 | 147.61 | 135.59 | 4,166 |
12 Mar 2024 | 144.90 | 146.20 | 144.40 | 146.01 | 134.12 | 2,682 |
11 Mar 2024 | 143.69 | 145.20 | 143.80 | 144.65 | 132.87 | 8,033 |
08 Mar 2024 | 143.40 | 144.81 | 143.20 | 144.70 | 132.91 | 12,775 |
07 Mar 2024 | 142.50 | 143.37 | 142.00 | 143.37 | 131.70 | 1,228 |
06 Mar 2024 | 143.69 | 144.00 | 141.60 | 143.17 | 131.51 | 8,477 |
05 Mar 2024 | 144.41 | 144.60 | 143.19 | 143.60 | 131.90 | 837 |
04 Mar 2024 | 145.29 | 144.81 | 143.80 | 144.81 | 133.02 | 9,023 |
01 Mar 2024 | 144.80 | 146.40 | 144.60 | 145.00 | 133.19 | 5,058 |
29 Feb 2024 | 144.20 | 144.41 | 143.00 | 144.41 | 132.65 | 4,058 |
28 Feb 2024 | 141.80 | 143.81 | 141.60 | 143.81 | 132.10 | 7,790 |
27 Feb 2024 | 141.29 | 142.40 | 140.20 | 141.81 | 130.26 | 2,965 |
26 Feb 2024 | 141.21 | 140.80 | 140.40 | 140.61 | 129.16 | 3,144 |
23 Feb 2024 | 141.80 | 141.21 | 140.00 | 141.20 | 129.70 | 2,897 |
22 Feb 2024 | 142.01 | 141.40 | 140.20 | 141.01 | 129.53 | 4,633 |
21 Feb 2024 | 141.90 | 142.00 | 141.00 | 141.40 | 129.88 | 5,058 |
20 Feb 2024 | 143.89 | 144.00 | 141.20 | 142.60 | 130.98 | 9,172 |
19 Feb 2024 | 145.10 | 146.60 | 143.60 | 143.80 | 132.09 | 2,814 |
16 Feb 2024 | 148.20 | 148.20 | 146.40 | 147.55 | 135.53 | 8,586 |
15 Feb 2024 | 146.99 | 147.00 | 146.20 | 146.81 | 134.86 | 5,176 |
14 Feb 2024 | 146.99 | 147.29 | 146.40 | 146.91 | 134.95 | 20,852 |
13 Feb 2024 | 146.01 | 146.40 | 145.40 | 146.21 | 134.30 | 1,730 |
12 Feb 2024 | 143.30 | 146.20 | 143.21 | 144.97 | 133.16 | 9,375 |
09 Feb 2024 | 142.89 | 144.00 | 141.40 | 143.01 | 131.36 | 8,167 |
08 Feb 2024 | 146.89 | 146.19 | 142.99 | 143.35 | 131.67 | 9,311 |
07 Feb 2024 | 145.70 | 143.60 | 142.80 | 142.99 | 131.34 | 1,893 |
06 Feb 2024 | 146.01 | 145.81 | 145.39 | 145.60 | 133.74 | 1,854 |
05 Feb 2024 | 146.60 | 147.20 | 145.80 | 146.21 | 134.30 | 3,720 |
02 Feb 2024 | 144.41 | 146.40 | 146.20 | 146.40 | 134.48 | 456 |
01 Feb 2024 | 143.40 | 145.00 | 145.00 | 145.00 | 133.19 | 1 |
31 Jan 2024 | 144.30 | 144.20 | 142.60 | 143.40 | 131.72 | 1,555 |
30 Jan 2024 | 144.30 | 145.80 | 144.00 | 144.92 | 133.12 | 84 |
29 Jan 2024 | 145.21 | 144.80 | 143.99 | 144.12 | 132.38 | 1,403 |
26 Jan 2024 | 145.29 | 144.81 | 144.20 | 144.81 | 133.02 | 4,031 |
25 Jan 2024 | 144.20 | 145.41 | 144.80 | 145.40 | 133.56 | 1,488 |
24 Jan 2024 | 142.99 | 145.85 | 144.19 | 144.93 | 133.13 | 2,747 |
23 Jan 2024 | 143.50 | 145.60 | 145.20 | 145.29 | 133.45 | 5,982 |
22 Jan 2024 | 143.50 | 144.80 | 143.80 | 144.21 | 132.47 | 1,186 |
19 Jan 2024 | 143.40 | 143.80 | 143.00 | 143.29 | 131.62 | 9,279 |
18 Jan 2024 | 143.79 | 143.60 | 142.36 | 142.80 | 131.17 | 3,576 |
17 Jan 2024 | 141.21 | 142.20 | 140.00 | 140.58 | 129.13 | 8,627 |
16 Jan 2024 | 142.60 | 142.80 | 141.40 | 141.58 | 130.05 | 3,506 |
15 Jan 2024 | 145.21 | 145.00 | 142.40 | 143.92 | 132.20 | 4,224 |
12 Jan 2024 | 144.00 | 145.20 | 143.86 | 144.20 | 132.45 | 5,395 |
11 Jan 2024 | 142.19 | 144.80 | 142.50 | 143.40 | 131.72 | 6,513 |
10 Jan 2024 | 141.60 | 142.20 | 141.00 | 142.20 | 130.62 | 37,639 |
09 Jan 2024 | 140.00 | 141.60 | 139.40 | 140.05 | 128.64 | 7,373 |
08 Jan 2024 | 139.20 | 140.00 | 138.80 | 139.31 | 127.96 | 4,581 |
05 Jan 2024 | 139.69 | 139.60 | 138.40 | 138.93 | 127.61 | 6,880 |
04 Jan 2024 | 142.01 | 141.40 | 139.39 | 139.40 | 128.04 | 10,624 |
03 Jan 2024 | 139.69 | 140.18 | 139.17 | 139.20 | 127.86 | 12,067 |
02 Jan 2024 | 141.70 | 141.60 | 138.40 | 139.40 | 128.05 | 10,947 |
29 Dec 2023 | 140.30 | 141.81 | 140.20 | 141.01 | 129.52 | 15,256 |
28 Dec 2023 | 139.50 | 140.41 | 139.20 | 139.67 | 128.29 | 8,636 |
27 Dec 2023 | 137.70 | 140.00 | 138.40 | 140.00 | 128.60 | 5,547 |
22 Dec 2023 | 138.29 | 138.60 | 136.60 | 137.60 | 126.39 | 9,595 |
21 Dec 2023 | 138.19 | 138.40 | 137.00 | 137.68 | 126.47 | 12,007 |
20 Dec 2023 | 139.50 | 140.20 | 138.39 | 138.40 | 127.13 | 46,145 |
19 Dec 2023 | 138.19 | 139.61 | 138.20 | 139.03 | 127.71 | 39,527 |
18 Dec 2023 | 136.20 | 138.81 | 136.80 | 138.27 | 127.01 | 16,492 |
15 Dec 2023 | 137.70 | 138.20 | 135.20 | 135.20 | 124.19 | 29,942 |
14 Dec 2023 | 134.89 | 137.40 | 135.20 | 136.42 | 125.31 | 30,964 |
13 Dec 2023 | 135.79 | 136.40 | 134.80 | 135.02 | 124.03 | 8,579 |
12 Dec 2023 | 134.40 | 136.20 | 133.80 | 134.40 | 123.45 | 20,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |