Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 127.15 | 131.15 | 126.25 | 130.55 | 130.55 | 182,007 |
10 May 2024 | 1.25 Dividend | |||||
09 May 2024 | 134.00 | 134.10 | 127.30 | 128.20 | 126.95 | 232,506 |
08 May 2024 | 132.75 | 134.25 | 132.00 | 132.65 | 131.36 | 58,144 |
07 May 2024 | 136.25 | 136.50 | 131.00 | 133.65 | 132.35 | 280,387 |
06 May 2024 | 138.65 | 139.50 | 133.95 | 136.60 | 135.27 | 261,029 |
03 May 2024 | 139.80 | 140.90 | 137.85 | 138.60 | 137.25 | 90,465 |
02 May 2024 | 141.25 | 142.75 | 139.15 | 139.65 | 138.29 | 320,349 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 141.45 | 143.60 | 139.05 | 139.75 | 138.39 | 186,502 |
29 Apr 2024 | 139.95 | 142.30 | 138.60 | 140.90 | 139.53 | 632,098 |
26 Apr 2024 | 136.80 | 142.20 | 136.80 | 138.80 | 137.45 | 932,998 |
25 Apr 2024 | 139.10 | 144.35 | 133.90 | 136.45 | 135.12 | 1,887,127 |
24 Apr 2024 | 125.15 | 140.65 | 123.30 | 136.45 | 135.12 | 745,797 |
23 Apr 2024 | 123.45 | 125.60 | 123.00 | 123.85 | 122.64 | 75,554 |
22 Apr 2024 | 122.25 | 123.00 | 121.55 | 122.30 | 121.11 | 107,783 |
19 Apr 2024 | 119.40 | 121.65 | 117.40 | 120.90 | 119.72 | 180,291 |
18 Apr 2024 | 122.65 | 123.60 | 120.20 | 120.65 | 119.47 | 131,190 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 119.40 | 123.40 | 119.15 | 122.55 | 121.36 | 154,394 |
15 Apr 2024 | 115.05 | 122.00 | 115.05 | 120.55 | 119.37 | 168,705 |
12 Apr 2024 | 126.40 | 126.80 | 122.90 | 123.30 | 122.10 | 152,782 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 124.80 | 126.35 | 124.25 | 125.95 | 124.72 | 98,114 |
09 Apr 2024 | 126.40 | 127.40 | 123.90 | 124.40 | 123.19 | 55,618 |
08 Apr 2024 | 128.30 | 128.80 | 125.10 | 126.35 | 125.12 | 132,751 |
05 Apr 2024 | 126.15 | 127.90 | 124.60 | 127.45 | 126.21 | 142,047 |
04 Apr 2024 | 128.95 | 129.50 | 125.80 | 125.95 | 124.72 | 164,787 |
03 Apr 2024 | 129.65 | 129.65 | 126.55 | 127.30 | 126.06 | 74,158 |
02 Apr 2024 | 126.70 | 129.00 | 125.15 | 128.80 | 127.54 | 125,144 |
01 Apr 2024 | 122.95 | 127.10 | 121.00 | 126.25 | 125.02 | 141,643 |
28 Mar 2024 | 117.75 | 122.65 | 117.75 | 119.10 | 117.94 | 202,898 |
27 Mar 2024 | 119.95 | 119.95 | 117.05 | 117.55 | 116.40 | 223,304 |
26 Mar 2024 | 118.35 | 121.10 | 118.10 | 118.80 | 117.64 | 95,182 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 121.65 | 121.70 | 120.15 | 120.50 | 119.33 | 59,619 |
21 Mar 2024 | 120.65 | 121.85 | 118.80 | 120.30 | 119.13 | 137,470 |
20 Mar 2024 | 120.85 | 120.85 | 117.00 | 118.70 | 117.54 | 143,744 |
19 Mar 2024 | 122.40 | 122.40 | 118.40 | 119.25 | 118.09 | 96,956 |
18 Mar 2024 | 125.25 | 125.25 | 122.15 | 122.40 | 121.21 | 121,451 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 114.05 | 119.35 | 112.50 | 118.85 | 117.69 | 440,295 |
13 Mar 2024 | 124.75 | 125.20 | 113.00 | 113.90 | 112.79 | 305,080 |
12 Mar 2024 | 126.30 | 126.75 | 123.15 | 124.75 | 123.53 | 84,043 |
11 Mar 2024 | 127.25 | 128.50 | 125.60 | 126.75 | 125.51 | 121,113 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 126.45 | 129.00 | 126.45 | 127.55 | 126.31 | 72,446 |
06 Mar 2024 | 129.70 | 129.70 | 125.75 | 126.25 | 125.02 | 86,005 |
05 Mar 2024 | 129.90 | 130.30 | 128.30 | 129.90 | 128.63 | 87,062 |
04 Mar 2024 | 131.35 | 131.50 | 129.85 | 130.30 | 129.03 | 26,143 |
01 Mar 2024 | 128.90 | 130.35 | 128.60 | 129.70 | 128.44 | 80,638 |
29 Feb 2024 | 129.90 | 129.90 | 127.40 | 127.95 | 126.70 | 144,913 |
28 Feb 2024 | 132.20 | 132.45 | 128.60 | 128.75 | 127.49 | 47,016 |
27 Feb 2024 | 131.15 | 132.50 | 130.80 | 131.95 | 130.66 | 115,105 |
26 Feb 2024 | 132.90 | 133.25 | 130.90 | 131.30 | 130.02 | 78,015 |
23 Feb 2024 | 134.05 | 135.35 | 132.50 | 132.70 | 131.41 | 77,038 |
22 Feb 2024 | 132.75 | 135.00 | 131.90 | 134.65 | 133.34 | 141,288 |
21 Feb 2024 | 136.40 | 136.65 | 132.95 | 133.65 | 132.35 | 158,720 |
20 Feb 2024 | 134.70 | 136.50 | 134.60 | 135.75 | 134.43 | 59,488 |
16 Feb 2024 | 136.35 | 137.10 | 134.10 | 136.10 | 134.77 | 75,950 |
15 Feb 2024 | 135.00 | 135.50 | 133.60 | 134.95 | 133.63 | 158,459 |
14 Feb 2024 | 126.25 | 134.30 | 125.55 | 133.05 | 131.75 | 135,006 |
13 Feb 2024 | 125.60 | 128.35 | 123.70 | 127.00 | 125.76 | 104,226 |
12 Feb 2024 | 131.95 | 133.30 | 124.55 | 125.15 | 123.93 | 174,452 |
09 Feb 2024 | 133.35 | 134.00 | 129.45 | 131.65 | 130.37 | 292,304 |
08 Feb 2024 | 135.05 | 136.15 | 132.00 | 133.70 | 132.40 | 335,249 |
07 Feb 2024 | 137.10 | 137.30 | 134.45 | 134.85 | 133.54 | 259,831 |
06 Feb 2024 | 135.15 | 137.45 | 134.05 | 135.40 | 134.08 | 106,268 |
05 Feb 2024 | 137.60 | 138.25 | 134.00 | 135.40 | 134.08 | 337,964 |
02 Feb 2024 | 137.40 | 140.70 | 137.00 | 137.25 | 135.91 | 417,405 |
01 Feb 2024 | 139.65 | 139.65 | 136.50 | 137.25 | 135.91 | 192,011 |
31 Jan 2024 | 137.35 | 139.40 | 134.65 | 138.30 | 136.95 | 450,690 |
30 Jan 2024 | 137.15 | 138.40 | 135.25 | 136.00 | 134.67 | 282,371 |
29 Jan 2024 | 136.80 | 138.00 | 135.20 | 136.45 | 135.12 | 510,840 |
26 Jan 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 134.08 | - |
25 Jan 2024 | 143.00 | 143.15 | 135.00 | 135.40 | 134.08 | 805,351 |
24 Jan 2024 | 141.35 | 144.90 | 137.95 | 143.90 | 142.50 | 214,664 |
23 Jan 2024 | 148.85 | 149.75 | 141.40 | 141.95 | 140.57 | 201,772 |
22 Jan 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.36 | - |
19 Jan 2024 | 151.55 | 151.95 | 146.75 | 147.80 | 146.36 | 303,211 |
18 Jan 2024 | 149.40 | 152.90 | 145.25 | 149.30 | 147.84 | 135,850 |
17 Jan 2024 | 151.25 | 155.10 | 148.45 | 149.80 | 148.34 | 235,706 |
16 Jan 2024 | 154.50 | 157.00 | 149.20 | 151.75 | 150.27 | 625,986 |
12 Jan 2024 | 158.45 | 158.45 | 155.60 | 156.30 | 154.78 | 138,337 |
11 Jan 2024 | 155.75 | 157.65 | 155.40 | 156.25 | 154.73 | 194,081 |
10 Jan 2024 | 156.00 | 156.75 | 153.00 | 154.25 | 152.75 | 467,718 |
09 Jan 2024 | 162.85 | 162.85 | 155.30 | 155.85 | 154.33 | 290,933 |
08 Jan 2024 | 159.55 | 163.40 | 159.00 | 160.05 | 158.49 | 885,963 |
05 Jan 2024 | 156.65 | 159.95 | 153.30 | 157.85 | 156.31 | 519,098 |
04 Jan 2024 | 149.95 | 155.00 | 149.65 | 154.45 | 152.94 | 1,087,972 |
03 Jan 2024 | 147.30 | 149.85 | 145.50 | 148.35 | 146.90 | 334,036 |
02 Jan 2024 | 147.00 | 150.65 | 144.50 | 146.15 | 144.72 | 1,105,414 |
29 Dec 2023 | 134.85 | 137.35 | 131.75 | 132.90 | 131.60 | 693,351 |
28 Dec 2023 | 128.65 | 134.40 | 128.45 | 132.90 | 131.60 | 398,936 |
27 Dec 2023 | 127.20 | 128.70 | 125.35 | 127.05 | 125.81 | 245,932 |
26 Dec 2023 | 127.30 | 127.30 | 123.85 | 125.65 | 124.42 | 111,937 |
22 Dec 2023 | 127.05 | 130.50 | 124.20 | 125.85 | 124.62 | 280,249 |
21 Dec 2023 | 125.85 | 128.60 | 123.40 | 126.40 | 125.17 | 372,023 |
20 Dec 2023 | 135.80 | 136.00 | 125.15 | 126.20 | 124.97 | 301,239 |
19 Dec 2023 | 135.70 | 136.25 | 133.55 | 134.45 | 133.14 | 159,809 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |