Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 136.89 | 136.89 | 136.01 | 136.04 | 136.04 | 7 |
03 May 2024 | 135.88 | 136.17 | 133.99 | 134.25 | 134.25 | 258 |
02 May 2024 | 135.99 | 136.30 | 135.13 | 136.22 | 136.22 | 1,103 |
01 May 2024 | 136.50 | 137.87 | 133.82 | 135.58 | 135.58 | 1,515 |
30 Apr 2024 | 139.75 | 142.55 | 139.75 | 142.06 | 142.06 | 476 |
29 Apr 2024 | 142.19 | 143.09 | 141.57 | 142.53 | 142.53 | 241 |
26 Apr 2024 | 140.64 | 142.54 | 140.24 | 142.33 | 142.33 | 102 |
25 Apr 2024 | 141.94 | 142.43 | 140.50 | 141.63 | 141.63 | 379 |
24 Apr 2024 | 139.49 | 141.16 | 139.49 | 141.16 | 141.16 | 2,184 |
23 Apr 2024 | 139.14 | 140.15 | 139.14 | 140.15 | 140.15 | 1 |
22 Apr 2024 | 138.50 | 139.82 | 138.01 | 139.82 | 139.82 | 13,523 |
19 Apr 2024 | 138.63 | 139.00 | 138.01 | 138.41 | 138.41 | 496 |
18 Apr 2024 | 137.94 | 138.32 | 137.31 | 137.79 | 137.79 | 317 |
17 Apr 2024 | 138.57 | 138.74 | 137.48 | 137.89 | 137.89 | 394 |
16 Apr 2024 | 138.00 | 138.34 | 137.03 | 137.88 | 137.88 | 694 |
15 Apr 2024 | 138.28 | 139.16 | 137.01 | 137.01 | 137.01 | 3,262 |
12 Apr 2024 | 138.41 | 138.58 | 137.26 | 137.68 | 137.68 | 1,445 |
11 Apr 2024 | 138.56 | 138.67 | 137.32 | 138.67 | 138.67 | 368 |
10 Apr 2024 | 135.08 | 137.00 | 135.08 | 136.87 | 136.87 | 149 |
09 Apr 2024 | 135.80 | 136.03 | 134.98 | 136.00 | 136.00 | 37,251 |
08 Apr 2024 | 135.84 | 136.18 | 134.85 | 135.23 | 135.23 | 947 |
05 Apr 2024 | 136.00 | 136.67 | 135.32 | 136.67 | 136.67 | 1,139 |
04 Apr 2024 | 138.99 | 140.00 | 137.17 | 137.17 | 137.17 | 10,345 |
03 Apr 2024 | 140.52 | 140.53 | 139.71 | 139.79 | 139.79 | 2,207 |
02 Apr 2024 | 140.45 | 140.45 | 139.63 | 139.63 | 139.63 | 3,051 |
28 Mar 2024 | 137.97 | 138.67 | 137.32 | 138.40 | 138.40 | 1,437 |
27 Mar 2024 | 135.95 | 137.02 | 135.28 | 136.43 | 136.43 | 873 |
26 Mar 2024 | 134.62 | 135.40 | 134.62 | 134.93 | 134.93 | 22,294 |
25 Mar 2024 | 136.03 | 136.15 | 134.57 | 134.57 | 134.57 | 150 |
22 Mar 2024 | 136.40 | 136.99 | 135.74 | 136.65 | 136.65 | 1,547 |
21 Mar 2024 | 136.49 | 137.08 | 135.13 | 136.82 | 136.82 | 922 |
20 Mar 2024 | 136.61 | 137.39 | 136.08 | 136.10 | 136.10 | 414 |
19 Mar 2024 | 136.24 | 137.35 | 135.91 | 137.03 | 137.03 | 205 |
18 Mar 2024 | 136.85 | 137.23 | 136.20 | 137.16 | 137.16 | 639 |
15 Mar 2024 | 136.20 | 137.45 | 136.20 | 137.18 | 137.18 | 287 |
14 Mar 2024 | 138.21 | 138.40 | 136.49 | 136.88 | 136.88 | 726 |
13 Mar 2024 | 140.96 | 141.14 | 138.33 | 138.33 | 138.33 | 970 |
12 Mar 2024 | 140.44 | 141.10 | 139.84 | 140.78 | 140.78 | 116 |
11 Mar 2024 | 139.29 | 140.42 | 139.01 | 140.26 | 140.26 | 256 |
08 Mar 2024 | 140.08 | 140.89 | 139.35 | 139.50 | 139.50 | 336 |
07 Mar 2024 | 139.80 | 141.63 | 139.80 | 141.23 | 141.23 | 319 |
06 Mar 2024 | 139.02 | 139.86 | 139.02 | 139.10 | 139.10 | 566 |
05 Mar 2024 | 138.01 | 138.96 | 137.85 | 138.52 | 138.52 | 572 |
04 Mar 2024 | 137.17 | 138.17 | 136.98 | 138.10 | 138.10 | 107 |
01 Mar 2024 | 137.35 | 137.59 | 136.40 | 136.86 | 136.86 | 1,111 |
29 Feb 2024 | 139.42 | 139.51 | 138.15 | 138.36 | 138.36 | 541 |
28 Feb 2024 | 137.08 | 138.72 | 136.36 | 138.72 | 138.72 | 402 |
27 Feb 2024 | 137.93 | 138.29 | 137.54 | 138.06 | 138.06 | 104,463 |
26 Feb 2024 | 138.29 | 138.69 | 137.69 | 137.96 | 137.96 | 132 |
23 Feb 2024 | 137.70 | 138.04 | 137.52 | 138.04 | 138.04 | 104 |
22 Feb 2024 | 135.32 | 136.98 | 135.08 | 136.98 | 136.98 | 509 |
21 Feb 2024 | 133.52 | 134.71 | 133.52 | 134.59 | 134.59 | 788 |
20 Feb 2024 | 134.35 | 134.60 | 133.52 | 134.44 | 134.44 | 7,046 |
20 Feb 2024 | 0.67 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 135.40 | 135.76 | 134.89 | 135.64 | 135.64 | 166 |
15 Feb 2024 | 134.37 | 135.58 | 134.24 | 135.09 | 135.09 | 357 |
14 Feb 2024 | 131.46 | 133.41 | 131.37 | 133.25 | 133.25 | 8,139 |
13 Feb 2024 | 130.45 | 131.03 | 130.07 | 130.26 | 130.26 | 289 |
12 Feb 2024 | 130.63 | 131.91 | 130.54 | 131.44 | 131.44 | 180 |
09 Feb 2024 | 130.25 | 130.34 | 129.46 | 130.05 | 130.05 | 821 |
08 Feb 2024 | 130.09 | 130.56 | 128.80 | 130.56 | 130.56 | 757 |
07 Feb 2024 | 129.03 | 132.50 | 128.14 | 131.38 | 131.38 | 1,156 |
06 Feb 2024 | 125.99 | 128.11 | 125.86 | 127.57 | 127.57 | 1,058 |
05 Feb 2024 | 127.34 | 127.34 | 126.24 | 126.71 | 126.71 | 514 |
02 Feb 2024 | 128.60 | 129.70 | 127.74 | 128.65 | 128.65 | 802 |
01 Feb 2024 | 129.31 | 130.05 | 128.13 | 129.77 | 129.77 | 1,201 |
31 Jan 2024 | 131.12 | 132.10 | 130.98 | 130.98 | 130.98 | 431 |
30 Jan 2024 | 130.08 | 131.09 | 129.67 | 130.92 | 130.92 | 411 |
29 Jan 2024 | 128.77 | 129.61 | 128.46 | 129.61 | 129.61 | 177 |
26 Jan 2024 | 129.54 | 130.66 | 129.54 | 129.58 | 129.58 | 472 |
25 Jan 2024 | 129.67 | 129.85 | 128.54 | 129.07 | 129.07 | 196 |
24 Jan 2024 | 131.39 | 131.75 | 130.11 | 130.11 | 130.11 | 133 |
23 Jan 2024 | 131.93 | 131.93 | 131.33 | 131.54 | 131.54 | 312 |
22 Jan 2024 | 132.23 | 132.61 | 131.66 | 131.66 | 131.66 | 411 |
19 Jan 2024 | 131.00 | 131.77 | 130.18 | 131.77 | 131.77 | 155 |
18 Jan 2024 | 130.20 | 130.20 | 129.30 | 129.99 | 129.99 | 838 |
17 Jan 2024 | 129.76 | 129.90 | 128.80 | 129.61 | 129.61 | 25 |
16 Jan 2024 | 128.78 | 129.97 | 128.47 | 129.48 | 129.48 | 420 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 129.04 | 129.72 | 128.37 | 128.80 | 128.80 | 263 |
11 Jan 2024 | 128.61 | 129.25 | 127.65 | 128.15 | 128.15 | 359 |
10 Jan 2024 | 128.22 | 129.00 | 127.35 | 128.99 | 128.99 | 7,939 |
09 Jan 2024 | 127.60 | 128.07 | 127.60 | 128.07 | 128.07 | 1 |
08 Jan 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | 9 |
05 Jan 2024 | 128.27 | 128.27 | 127.62 | 127.80 | 127.80 | 165 |
04 Jan 2024 | 128.21 | 129.15 | 128.10 | 129.05 | 129.05 | 383 |
03 Jan 2024 | 129.71 | 130.28 | 129.09 | 129.58 | 129.58 | 397 |
02 Jan 2024 | 130.25 | 130.38 | 129.43 | 129.47 | 129.47 | 123 |
29 Dec 2023 | 131.20 | 131.20 | 130.25 | 130.63 | 130.63 | 9 |
28 Dec 2023 | 130.88 | 130.96 | 130.49 | 130.64 | 130.64 | 3 |
27 Dec 2023 | 130.56 | 130.90 | 130.48 | 130.90 | 130.90 | 1,842 |
22 Dec 2023 | 129.36 | 130.47 | 129.36 | 129.95 | 129.95 | 472 |
21 Dec 2023 | 129.50 | 130.11 | 129.12 | 129.50 | 129.50 | 168 |
20 Dec 2023 | 130.29 | 130.60 | 129.96 | 130.53 | 130.53 | 2,024 |
19 Dec 2023 | 131.64 | 131.83 | 131.00 | 131.01 | 131.01 | 93 |
18 Dec 2023 | 130.26 | 130.54 | 128.11 | 130.54 | 130.54 | 1,109 |
15 Dec 2023 | 130.52 | 130.98 | 128.80 | 128.80 | 128.80 | 410 |
14 Dec 2023 | 130.93 | 131.62 | 129.40 | 129.62 | 129.62 | 23,549 |
13 Dec 2023 | 128.48 | 129.08 | 128.09 | 129.05 | 129.05 | 1,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |