Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 140.28 | 140.42 | 137.56 | 138.22 | 138.22 | 495 |
02 May 2024 | 140.76 | 141.60 | 139.16 | 139.62 | 139.62 | 804 |
30 Apr 2024 | 136.92 | 137.30 | 135.54 | 135.56 | 135.56 | 263 |
29 Apr 2024 | 136.44 | 136.84 | 136.22 | 136.78 | 136.78 | 133 |
26 Apr 2024 | 136.74 | 137.32 | 136.74 | 137.02 | 137.02 | 1,018 |
25 Apr 2024 | 138.14 | 139.56 | 136.64 | 136.64 | 136.64 | 547 |
24 Apr 2024 | 140.04 | 140.04 | 137.88 | 138.56 | 138.56 | 201 |
23 Apr 2024 | 140.66 | 140.70 | 139.12 | 140.04 | 140.04 | 305 |
22 Apr 2024 | 139.26 | 140.74 | 138.70 | 140.74 | 140.74 | 2,068 |
19 Apr 2024 | 136.82 | 138.66 | 136.52 | 138.66 | 138.66 | 40 |
18 Apr 2024 | 135.84 | 136.62 | 135.54 | 136.62 | 136.62 | 151 |
17 Apr 2024 | 136.14 | 136.58 | 135.00 | 135.12 | 135.12 | 727 |
16 Apr 2024 | 138.82 | 138.82 | 135.04 | 136.36 | 136.36 | 547 |
15 Apr 2024 | 138.98 | 140.44 | 138.78 | 138.86 | 138.86 | 933 |
12 Apr 2024 | 139.00 | 140.02 | 138.58 | 138.58 | 138.58 | 1,613 |
11 Apr 2024 | 139.84 | 140.38 | 138.54 | 139.40 | 139.40 | 1,433 |
10 Apr 2024 | 140.20 | 140.38 | 139.66 | 139.66 | 139.66 | 92 |
09 Apr 2024 | 139.64 | 140.22 | 139.44 | 140.08 | 140.08 | 253 |
08 Apr 2024 | 140.74 | 140.82 | 139.86 | 140.06 | 140.06 | 276 |
05 Apr 2024 | 140.86 | 141.36 | 140.86 | 141.32 | 141.32 | 74 |
04 Apr 2024 | 142.32 | 142.54 | 141.30 | 141.30 | 141.30 | 408 |
03 Apr 2024 | 145.94 | 146.34 | 143.22 | 143.22 | 143.22 | 309 |
02 Apr 2024 | 146.12 | 146.74 | 145.54 | 145.72 | 145.72 | 1,130 |
28 Mar 2024 | 145.60 | 147.20 | 145.60 | 147.20 | 147.20 | 1,118 |
27 Mar 2024 | 144.20 | 145.20 | 144.20 | 145.20 | 145.20 | 185 |
26 Mar 2024 | 143.10 | 143.90 | 142.90 | 143.40 | 143.40 | 294 |
25 Mar 2024 | 143.80 | 143.80 | 143.20 | 143.40 | 143.40 | 556 |
22 Mar 2024 | 143.60 | 144.20 | 143.60 | 143.80 | 143.80 | 218 |
21 Mar 2024 | 142.60 | 143.80 | 142.60 | 143.80 | 143.80 | 91 |
20 Mar 2024 | 143.50 | 144.00 | 142.50 | 142.50 | 142.50 | 426 |
19 Mar 2024 | 144.10 | 144.60 | 143.40 | 143.80 | 143.80 | 482 |
18 Mar 2024 | 145.00 | 145.40 | 144.10 | 144.10 | 144.10 | 944 |
15 Mar 2024 | 146.30 | 146.30 | 144.40 | 144.60 | 144.60 | 76 |
14 Mar 2024 | 147.50 | 147.50 | 147.30 | 147.30 | 147.30 | 51 |
13 Mar 2024 | 149.10 | 149.10 | 146.40 | 146.90 | 146.90 | 349 |
12 Mar 2024 | 147.40 | 149.10 | 147.20 | 148.90 | 148.90 | 111 |
11 Mar 2024 | 145.50 | 146.70 | 145.30 | 146.70 | 146.70 | 265 |
08 Mar 2024 | 145.30 | 146.20 | 144.80 | 146.20 | 146.20 | 389 |
07 Mar 2024 | 146.00 | 146.40 | 144.90 | 145.00 | 145.00 | 614 |
06 Mar 2024 | 147.20 | 147.50 | 146.40 | 146.40 | 146.40 | 54 |
05 Mar 2024 | 146.90 | 147.40 | 146.70 | 146.70 | 146.70 | 106 |
04 Mar 2024 | 149.50 | 149.50 | 146.00 | 147.00 | 147.00 | 217 |
01 Mar 2024 | 149.40 | 150.10 | 149.00 | 149.80 | 149.80 | 750 |
29 Feb 2024 | 148.70 | 149.60 | 148.60 | 149.60 | 149.60 | 1,126 |
28 Feb 2024 | 148.40 | 148.90 | 148.40 | 148.50 | 148.50 | 73 |
27 Feb 2024 | 147.90 | 148.10 | 147.80 | 148.10 | 148.10 | 154 |
26 Feb 2024 | 149.20 | 149.50 | 148.10 | 148.20 | 148.20 | 317 |
23 Feb 2024 | 148.70 | 149.60 | 148.30 | 149.30 | 149.30 | 209 |
22 Feb 2024 | 146.50 | 147.60 | 146.00 | 147.60 | 147.60 | 934 |
21 Feb 2024 | 146.80 | 146.80 | 145.50 | 146.20 | 146.20 | 216 |
20 Feb 2024 | 145.60 | 145.60 | 144.20 | 144.20 | 144.20 | 125 |
19 Feb 2024 | 145.40 | 145.90 | 145.10 | 145.90 | 145.90 | 589 |
16 Feb 2024 | 145.30 | 145.70 | 145.20 | 145.40 | 145.40 | 110 |
16 Feb 2024 | 1.19 Dividend | |||||
15 Feb 2024 | 145.00 | 146.50 | 145.00 | 146.50 | 145.31 | 77 |
14 Feb 2024 | 146.10 | 146.40 | 145.00 | 145.00 | 143.82 | 205 |
13 Feb 2024 | 146.30 | 147.20 | 145.90 | 145.90 | 144.71 | 58 |
12 Feb 2024 | 145.30 | 146.50 | 145.00 | 146.50 | 145.31 | 101 |
09 Feb 2024 | 144.90 | 145.60 | 144.80 | 145.10 | 143.92 | 690 |
08 Feb 2024 | 146.40 | 146.80 | 144.20 | 144.90 | 143.72 | 768 |
07 Feb 2024 | 146.80 | 147.10 | 146.50 | 146.50 | 145.31 | 193 |
06 Feb 2024 | 144.70 | 147.40 | 144.70 | 146.70 | 145.51 | 735 |
05 Feb 2024 | 145.30 | 146.00 | 145.00 | 145.30 | 144.12 | 522 |
02 Feb 2024 | 145.50 | 145.70 | 145.00 | 145.30 | 144.12 | 879 |
01 Feb 2024 | 146.60 | 147.40 | 145.40 | 145.40 | 144.22 | 291 |
31 Jan 2024 | 146.70 | 147.40 | 146.60 | 146.60 | 145.41 | 284 |
30 Jan 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 145.31 | 325 |
29 Jan 2024 | 146.90 | 148.00 | 146.90 | 148.00 | 146.80 | 145 |
26 Jan 2024 | 146.60 | 147.60 | 146.60 | 147.10 | 145.91 | 635 |
25 Jan 2024 | 146.30 | 147.10 | 145.30 | 147.10 | 145.91 | 166 |
24 Jan 2024 | 147.10 | 147.10 | 145.40 | 146.10 | 144.91 | 300 |
23 Jan 2024 | 148.70 | 149.40 | 144.80 | 147.30 | 146.10 | 526 |
22 Jan 2024 | 148.20 | 149.10 | 148.20 | 149.10 | 147.89 | 443 |
19 Jan 2024 | 148.00 | 148.30 | 147.80 | 147.80 | 146.60 | 122 |
18 Jan 2024 | 147.10 | 148.30 | 147.10 | 148.30 | 147.10 | 326 |
17 Jan 2024 | 147.10 | 148.30 | 147.10 | 147.50 | 146.30 | 713 |
16 Jan 2024 | 148.30 | 148.80 | 147.60 | 147.60 | 146.40 | 110 |
15 Jan 2024 | 148.20 | 148.30 | 148.10 | 148.30 | 147.10 | 117 |
12 Jan 2024 | 146.50 | 147.60 | 146.50 | 147.60 | 146.40 | 469 |
11 Jan 2024 | 147.50 | 147.50 | 146.80 | 146.80 | 145.61 | 94 |
10 Jan 2024 | 147.70 | 148.10 | 147.40 | 147.70 | 146.50 | 487 |
09 Jan 2024 | 147.10 | 149.00 | 147.10 | 147.50 | 146.30 | 473 |
08 Jan 2024 | 146.60 | 147.30 | 145.80 | 146.20 | 145.01 | 493 |
05 Jan 2024 | 146.80 | 147.30 | 146.30 | 146.80 | 145.61 | 228 |
04 Jan 2024 | 147.30 | 147.50 | 146.70 | 147.00 | 145.81 | 479 |
03 Jan 2024 | 146.00 | 147.80 | 146.00 | 147.60 | 146.40 | 287 |
02 Jan 2024 | 142.10 | 147.30 | 142.10 | 145.90 | 144.71 | 371 |
29 Dec 2023 | 141.20 | 141.50 | 141.20 | 141.50 | 140.35 | 135 |
28 Dec 2023 | 140.50 | 141.60 | 140.40 | 141.50 | 140.35 | 2,552 |
27 Dec 2023 | 141.70 | 141.70 | 140.30 | 140.40 | 139.26 | 30 |
22 Dec 2023 | 140.20 | 140.80 | 140.20 | 140.70 | 139.56 | 677 |
21 Dec 2023 | 140.20 | 141.00 | 139.60 | 140.40 | 139.26 | 717 |
20 Dec 2023 | 142.70 | 143.20 | 141.50 | 141.90 | 140.75 | 88 |
19 Dec 2023 | 142.10 | 142.30 | 141.70 | 142.30 | 141.14 | 58 |
18 Dec 2023 | 142.50 | 142.60 | 142.00 | 142.50 | 141.34 | 76 |
15 Dec 2023 | 142.80 | 143.60 | 141.30 | 142.60 | 141.44 | 263 |
14 Dec 2023 | 142.80 | 143.10 | 141.90 | 141.90 | 140.75 | 48 |
13 Dec 2023 | 143.70 | 143.70 | 141.50 | 142.70 | 141.54 | 131 |
12 Dec 2023 | 143.80 | 143.80 | 143.20 | 143.40 | 142.24 | 1,069 |
11 Dec 2023 | 143.30 | 144.40 | 143.30 | 143.60 | 142.43 | 457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |