Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 149.14 | 155.60 | 149.02 | 155.60 | 155.60 | 20 |
14 May 2024 | 149.30 | 149.56 | 148.70 | 148.70 | 148.70 | - |
13 May 2024 | 150.40 | 150.68 | 149.90 | 149.90 | 149.90 | - |
10 May 2024 | 148.96 | 150.86 | 148.96 | 150.86 | 150.86 | - |
09 May 2024 | 146.48 | 148.42 | 146.48 | 148.42 | 148.42 | - |
08 May 2024 | 149.04 | 149.10 | 147.14 | 147.14 | 147.14 | - |
07 May 2024 | 148.70 | 150.38 | 148.68 | 149.54 | 149.54 | - |
06 May 2024 | 146.16 | 148.38 | 146.16 | 148.38 | 148.38 | - |
03 May 2024 | 144.54 | 148.64 | 144.54 | 146.52 | 146.52 | - |
02 May 2024 | 141.34 | 143.94 | 141.30 | 143.94 | 143.94 | - |
30 Apr 2024 | 144.14 | 144.30 | 143.06 | 143.12 | 143.12 | - |
29 Apr 2024 | 143.38 | 144.64 | 143.34 | 144.02 | 144.02 | - |
26 Apr 2024 | 141.90 | 145.54 | 141.50 | 145.02 | 145.02 | - |
25 Apr 2024 | 142.66 | 142.68 | 139.62 | 141.52 | 141.52 | - |
24 Apr 2024 | 144.80 | 144.88 | 143.34 | 143.34 | 143.34 | - |
23 Apr 2024 | 140.82 | 145.42 | 140.82 | 144.92 | 144.92 | - |
23 Apr 2024 | 0.5 Dividend | |||||
22 Apr 2024 | 140.26 | 142.24 | 140.26 | 142.24 | 141.74 | - |
19 Apr 2024 | 141.44 | 142.40 | 141.16 | 141.16 | 140.66 | - |
18 Apr 2024 | 141.68 | 145.78 | 140.60 | 143.74 | 143.23 | - |
17 Apr 2024 | 143.04 | 143.26 | 142.26 | 142.26 | 141.76 | - |
16 Apr 2024 | 146.16 | 146.16 | 142.28 | 142.64 | 142.14 | - |
15 Apr 2024 | 149.74 | 149.80 | 146.94 | 146.94 | 146.42 | - |
12 Apr 2024 | 148.04 | 149.30 | 148.04 | 149.30 | 148.78 | - |
11 Apr 2024 | 144.72 | 149.08 | 144.16 | 149.08 | 148.56 | - |
10 Apr 2024 | 152.14 | 152.14 | 146.26 | 146.26 | 145.75 | - |
09 Apr 2024 | 151.04 | 151.56 | 150.60 | 151.56 | 151.03 | - |
08 Apr 2024 | 152.36 | 152.70 | 151.96 | 152.70 | 152.16 | - |
05 Apr 2024 | 150.30 | 152.70 | 150.30 | 152.70 | 152.16 | - |
04 Apr 2024 | 152.40 | 153.94 | 152.40 | 153.00 | 152.46 | - |
03 Apr 2024 | 149.56 | 152.08 | 149.56 | 151.76 | 151.23 | - |
02 Apr 2024 | 155.36 | 155.42 | 149.64 | 149.80 | 149.27 | - |
28 Mar 2024 | 155.10 | 158.70 | 155.10 | 158.35 | 157.79 | - |
27 Mar 2024 | 152.60 | 154.45 | 152.60 | 154.45 | 153.91 | - |
26 Mar 2024 | 152.60 | 154.60 | 152.60 | 153.85 | 153.31 | - |
25 Mar 2024 | 153.20 | 153.60 | 153.05 | 153.60 | 153.06 | - |
22 Mar 2024 | 151.85 | 154.10 | 151.75 | 154.10 | 153.56 | - |
21 Mar 2024 | 149.30 | 152.95 | 149.30 | 152.95 | 152.41 | - |
20 Mar 2024 | 146.30 | 148.60 | 146.25 | 148.60 | 148.08 | - |
19 Mar 2024 | 143.55 | 146.05 | 143.55 | 146.05 | 145.54 | - |
18 Mar 2024 | 143.25 | 143.70 | 143.00 | 143.70 | 143.19 | - |
15 Mar 2024 | 139.65 | 144.40 | 139.05 | 143.55 | 143.05 | - |
14 Mar 2024 | 148.50 | 149.00 | 142.60 | 142.60 | 142.10 | - |
13 Mar 2024 | 151.05 | 151.75 | 150.75 | 151.75 | 151.22 | - |
12 Mar 2024 | 149.60 | 151.35 | 149.50 | 151.35 | 150.82 | - |
11 Mar 2024 | 148.95 | 149.80 | 148.85 | 149.60 | 149.07 | - |
08 Mar 2024 | 149.30 | 150.65 | 149.30 | 150.00 | 149.47 | - |
07 Mar 2024 | 146.60 | 151.15 | 146.55 | 150.50 | 149.97 | - |
06 Mar 2024 | 146.00 | 146.90 | 146.00 | 146.90 | 146.38 | - |
05 Mar 2024 | 146.70 | 147.95 | 146.45 | 147.70 | 147.18 | - |
04 Mar 2024 | 147.75 | 149.00 | 146.45 | 148.45 | 147.93 | - |
01 Mar 2024 | 145.95 | 147.10 | 145.75 | 147.10 | 146.58 | - |
29 Feb 2024 | 140.95 | 145.65 | 140.70 | 145.65 | 145.14 | - |
28 Feb 2024 | 141.10 | 142.70 | 141.10 | 142.45 | 141.95 | - |
27 Feb 2024 | 141.05 | 142.85 | 141.00 | 141.60 | 141.10 | - |
26 Feb 2024 | 142.20 | 142.25 | 142.00 | 142.25 | 141.75 | - |
23 Feb 2024 | 141.10 | 143.90 | 141.00 | 143.65 | 143.15 | - |
22 Feb 2024 | 139.75 | 141.95 | 139.60 | 141.10 | 140.60 | - |
21 Feb 2024 | 138.70 | 141.70 | 138.60 | 140.20 | 139.71 | - |
20 Feb 2024 | 137.25 | 139.30 | 136.70 | 139.30 | 138.81 | - |
19 Feb 2024 | 137.55 | 137.70 | 137.45 | 137.45 | 136.97 | - |
16 Feb 2024 | 142.65 | 142.65 | 139.95 | 139.95 | 139.46 | - |
15 Feb 2024 | 142.75 | 143.10 | 142.75 | 143.10 | 142.60 | - |
14 Feb 2024 | 140.70 | 142.00 | 140.70 | 141.65 | 141.15 | - |
13 Feb 2024 | 145.70 | 145.70 | 140.95 | 142.00 | 141.50 | - |
12 Feb 2024 | 140.90 | 145.85 | 140.85 | 145.85 | 145.34 | - |
09 Feb 2024 | 141.30 | 141.65 | 140.95 | 141.65 | 141.15 | - |
08 Feb 2024 | 140.80 | 141.45 | 140.80 | 141.10 | 140.60 | - |
07 Feb 2024 | 139.40 | 141.75 | 139.20 | 141.75 | 141.25 | - |
06 Feb 2024 | 140.95 | 141.00 | 139.05 | 139.05 | 138.56 | - |
05 Feb 2024 | 141.75 | 142.30 | 140.50 | 141.00 | 140.50 | - |
02 Feb 2024 | 140.70 | 142.45 | 139.95 | 142.45 | 141.95 | - |
01 Feb 2024 | 138.00 | 140.30 | 138.00 | 140.30 | 139.81 | - |
31 Jan 2024 | 138.80 | 140.10 | 138.80 | 139.50 | 139.01 | - |
30 Jan 2024 | 137.15 | 139.65 | 137.00 | 139.40 | 138.91 | - |
29 Jan 2024 | 135.80 | 137.60 | 135.80 | 137.60 | 137.12 | - |
26 Jan 2024 | 136.35 | 137.45 | 136.20 | 136.20 | 135.72 | - |
25 Jan 2024 | 132.85 | 135.85 | 131.90 | 135.85 | 135.37 | - |
24 Jan 2024 | 135.25 | 135.25 | 133.55 | 133.55 | 133.08 | - |
23 Jan 2024 | 140.95 | 140.95 | 135.35 | 135.35 | 134.87 | - |
23 Jan 2024 | 0.5 Dividend | |||||
22 Jan 2024 | 138.40 | 141.45 | 138.40 | 141.05 | 140.06 | - |
19 Jan 2024 | 137.25 | 138.65 | 137.25 | 138.65 | 137.67 | - |
18 Jan 2024 | 136.35 | 138.55 | 136.35 | 137.05 | 136.08 | - |
17 Jan 2024 | 137.75 | 137.75 | 136.90 | 136.95 | 135.98 | - |
16 Jan 2024 | 137.70 | 138.35 | 137.35 | 138.30 | 137.33 | - |
15 Jan 2024 | 137.60 | 137.85 | 137.55 | 137.60 | 136.63 | - |
12 Jan 2024 | 140.50 | 140.75 | 138.25 | 138.25 | 137.28 | - |
11 Jan 2024 | 139.00 | 139.75 | 139.00 | 139.75 | 138.77 | - |
10 Jan 2024 | 135.40 | 139.80 | 135.40 | 138.70 | 137.72 | - |
09 Jan 2024 | 135.10 | 135.80 | 134.80 | 135.10 | 134.15 | - |
08 Jan 2024 | 132.25 | 134.75 | 132.20 | 134.75 | 133.80 | - |
05 Jan 2024 | 131.70 | 133.90 | 130.75 | 133.90 | 132.96 | - |
04 Jan 2024 | 132.35 | 133.55 | 131.90 | 133.55 | 132.61 | - |
03 Jan 2024 | 133.15 | 133.70 | 132.20 | 133.70 | 132.76 | - |
02 Jan 2024 | 134.10 | 134.70 | 134.10 | 134.15 | 133.20 | - |
29 Dec 2023 | 133.80 | 133.95 | 132.60 | 132.60 | 131.67 | - |
28 Dec 2023 | 133.40 | 134.80 | 133.05 | 134.80 | 133.85 | - |
27 Dec 2023 | 133.30 | 134.30 | 132.90 | 134.30 | 133.35 | - |
22 Dec 2023 | 133.90 | 134.10 | 133.10 | 133.65 | 132.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |