Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 134.00 | 135.22 | 133.94 | 135.18 | 135.18 | 200 |
06 May 2024 | 132.90 | 135.44 | 132.90 | 134.88 | 134.88 | 200 |
03 May 2024 | 133.14 | 133.24 | 132.22 | 133.18 | 133.18 | - |
02 May 2024 | 129.92 | 134.38 | 129.92 | 134.08 | 134.08 | 17 |
30 Apr 2024 | 140.20 | 140.20 | 134.12 | 134.12 | 134.12 | - |
29 Apr 2024 | 139.54 | 141.08 | 139.54 | 141.08 | 141.08 | - |
26 Apr 2024 | 146.34 | 146.34 | 135.64 | 141.50 | 141.50 | 17 |
25 Apr 2024 | 146.28 | 146.88 | 146.22 | 146.50 | 146.50 | 35 |
24 Apr 2024 | 147.52 | 147.88 | 146.54 | 147.88 | 147.88 | - |
23 Apr 2024 | 146.50 | 148.56 | 145.26 | 148.28 | 148.28 | - |
22 Apr 2024 | 142.94 | 148.18 | 142.94 | 147.32 | 147.32 | - |
19 Apr 2024 | 145.14 | 146.24 | 143.50 | 145.48 | 145.48 | 660 |
18 Apr 2024 | 146.14 | 146.42 | 143.52 | 144.02 | 144.02 | - |
17 Apr 2024 | 147.12 | 149.14 | 147.12 | 147.92 | 147.92 | 150 |
16 Apr 2024 | 150.92 | 151.16 | 148.56 | 148.92 | 148.92 | - |
15 Apr 2024 | 151.52 | 154.26 | 150.76 | 151.20 | 151.20 | - |
12 Apr 2024 | 153.64 | 155.86 | 152.52 | 152.52 | 152.52 | - |
11 Apr 2024 | 152.34 | 153.82 | 152.34 | 153.82 | 153.82 | 40 |
10 Apr 2024 | 151.30 | 154.08 | 151.30 | 153.88 | 153.88 | - |
09 Apr 2024 | 154.06 | 155.16 | 150.80 | 152.20 | 152.20 | 200 |
08 Apr 2024 | 154.70 | 156.10 | 154.70 | 155.40 | 155.40 | - |
05 Apr 2024 | 156.96 | 158.94 | 156.96 | 157.64 | 157.64 | 38 |
04 Apr 2024 | 158.24 | 159.40 | 157.40 | 157.40 | 157.40 | 8 |
03 Apr 2024 | 156.28 | 159.72 | 156.26 | 159.48 | 159.48 | - |
02 Apr 2024 | 151.22 | 157.40 | 151.22 | 157.40 | 157.40 | - |
28 Mar 2024 | 146.10 | 150.75 | 146.05 | 149.85 | 149.85 | 853 |
27 Mar 2024 | 143.15 | 146.20 | 143.10 | 146.20 | 146.20 | - |
26 Mar 2024 | 143.05 | 144.75 | 143.05 | 143.15 | 143.15 | 30 |
25 Mar 2024 | 146.45 | 148.65 | 142.85 | 142.90 | 142.90 | 30 |
22 Mar 2024 | 145.55 | 148.20 | 145.55 | 146.00 | 146.00 | 116 |
21 Mar 2024 | 144.40 | 146.55 | 144.20 | 144.90 | 144.90 | - |
20 Mar 2024 | 143.25 | 145.10 | 143.25 | 143.90 | 143.90 | 50 |
19 Mar 2024 | 143.05 | 145.00 | 142.95 | 142.95 | 142.95 | 50 |
18 Mar 2024 | 145.70 | 147.40 | 142.70 | 142.70 | 142.70 | 350 |
15 Mar 2024 | 141.00 | 145.90 | 141.00 | 144.55 | 144.55 | - |
14 Mar 2024 | 140.45 | 142.65 | 140.35 | 140.35 | 140.35 | 500 |
13 Mar 2024 | 136.45 | 141.65 | 136.45 | 139.65 | 139.65 | - |
12 Mar 2024 | 136.25 | 137.90 | 136.00 | 136.00 | 136.00 | - |
11 Mar 2024 | 135.15 | 136.15 | 134.30 | 135.40 | 135.40 | - |
08 Mar 2024 | 135.65 | 136.70 | 135.60 | 136.50 | 136.50 | - |
07 Mar 2024 | 133.80 | 137.40 | 133.80 | 136.10 | 136.10 | - |
06 Mar 2024 | 133.80 | 135.60 | 133.80 | 134.70 | 134.70 | - |
05 Mar 2024 | 131.20 | 134.85 | 131.20 | 134.10 | 134.10 | - |
04 Mar 2024 | 131.85 | 133.80 | 131.85 | 132.50 | 132.50 | 100 |
01 Mar 2024 | 131.15 | 133.15 | 131.10 | 132.80 | 132.80 | - |
29 Feb 2024 | 129.35 | 132.25 | 129.35 | 131.95 | 131.95 | - |
28 Feb 2024 | 132.85 | 133.45 | 130.05 | 130.05 | 130.05 | 190 |
27 Feb 2024 | 135.85 | 136.10 | 133.95 | 134.10 | 134.10 | - |
26 Feb 2024 | 136.55 | 137.40 | 134.50 | 136.40 | 136.40 | 2 |
23 Feb 2024 | 134.15 | 136.00 | 134.15 | 135.90 | 135.90 | 40 |
22 Feb 2024 | 131.70 | 135.30 | 131.70 | 135.30 | 135.30 | - |
21 Feb 2024 | 129.65 | 132.95 | 129.65 | 132.45 | 132.45 | - |
20 Feb 2024 | 132.65 | 132.65 | 130.20 | 130.45 | 130.45 | - |
19 Feb 2024 | 131.60 | 132.85 | 131.55 | 132.00 | 132.00 | - |
16 Feb 2024 | 134.00 | 134.45 | 133.45 | 133.60 | 133.60 | - |
16 Feb 2024 | 1.05 Dividend | |||||
15 Feb 2024 | 133.95 | 136.50 | 133.95 | 135.70 | 134.65 | - |
14 Feb 2024 | 134.45 | 136.10 | 133.70 | 135.00 | 133.96 | - |
13 Feb 2024 | 133.40 | 135.85 | 133.00 | 135.30 | 134.25 | 200 |
12 Feb 2024 | 134.00 | 134.65 | 134.00 | 134.00 | 132.96 | - |
09 Feb 2024 | 134.95 | 135.85 | 134.95 | 135.10 | 134.05 | - |
08 Feb 2024 | 134.90 | 136.45 | 134.90 | 136.10 | 135.05 | - |
07 Feb 2024 | 134.25 | 136.35 | 134.25 | 136.00 | 134.95 | - |
06 Feb 2024 | 135.90 | 138.65 | 135.60 | 135.60 | 134.55 | 25 |
05 Feb 2024 | 134.20 | 137.35 | 134.15 | 137.35 | 136.29 | 10 |
02 Feb 2024 | 133.25 | 136.20 | 133.20 | 135.20 | 134.15 | - |
01 Feb 2024 | 132.80 | 136.35 | 132.80 | 133.60 | 132.57 | - |
31 Jan 2024 | 130.30 | 135.00 | 130.30 | 133.80 | 132.76 | - |
30 Jan 2024 | 127.70 | 131.35 | 127.65 | 131.35 | 130.33 | 80 |
29 Jan 2024 | 129.70 | 129.70 | 127.55 | 128.00 | 127.01 | 30 |
26 Jan 2024 | 125.60 | 128.95 | 125.60 | 128.95 | 127.95 | - |
25 Jan 2024 | 121.85 | 126.60 | 121.85 | 126.55 | 125.57 | 50 |
24 Jan 2024 | 119.80 | 122.50 | 119.80 | 122.50 | 121.55 | - |
23 Jan 2024 | 118.75 | 120.70 | 118.75 | 120.70 | 119.77 | - |
22 Jan 2024 | 116.30 | 119.15 | 116.30 | 118.95 | 118.03 | - |
19 Jan 2024 | 116.60 | 118.05 | 116.60 | 118.05 | 117.14 | - |
18 Jan 2024 | 117.20 | 117.65 | 116.80 | 117.65 | 116.74 | - |
17 Jan 2024 | 117.95 | 118.30 | 117.60 | 117.60 | 116.69 | - |
16 Jan 2024 | 120.00 | 120.75 | 118.70 | 118.90 | 117.98 | - |
15 Jan 2024 | 120.00 | 120.00 | 119.20 | 119.20 | 118.28 | - |
12 Jan 2024 | 119.25 | 121.15 | 119.25 | 121.15 | 120.21 | 25 |
11 Jan 2024 | 117.65 | 119.20 | 117.65 | 118.85 | 117.93 | - |
10 Jan 2024 | 121.45 | 121.50 | 117.65 | 117.85 | 116.94 | - |
09 Jan 2024 | 120.65 | 122.05 | 120.65 | 122.05 | 121.11 | 1 |
08 Jan 2024 | 121.80 | 122.15 | 120.80 | 122.15 | 121.20 | - |
05 Jan 2024 | 123.05 | 124.65 | 123.05 | 123.80 | 122.84 | - |
04 Jan 2024 | 123.55 | 125.10 | 123.50 | 123.50 | 122.54 | - |
03 Jan 2024 | 121.40 | 124.30 | 121.40 | 124.15 | 123.19 | 40 |
02 Jan 2024 | 121.95 | 123.10 | 119.75 | 122.45 | 121.50 | 401 |
29 Dec 2023 | 118.95 | 119.00 | 118.95 | 119.00 | 118.08 | - |
28 Dec 2023 | 120.50 | 121.00 | 119.95 | 119.95 | 119.02 | - |
27 Dec 2023 | 121.90 | 122.90 | 121.10 | 121.10 | 120.16 | 12 |
22 Dec 2023 | 121.30 | 122.55 | 121.30 | 121.60 | 120.66 | - |
21 Dec 2023 | 122.20 | 122.20 | 121.55 | 121.80 | 120.86 | - |
20 Dec 2023 | 120.70 | 124.25 | 120.70 | 122.60 | 121.65 | - |
19 Dec 2023 | 118.75 | 121.35 | 118.75 | 121.35 | 120.41 | 14 |
18 Dec 2023 | 118.50 | 121.65 | 118.50 | 120.35 | 119.42 | - |
15 Dec 2023 | 117.45 | 119.15 | 117.40 | 119.15 | 118.23 | - |
14 Dec 2023 | 115.60 | 118.15 | 115.60 | 118.00 | 117.09 | - |
13 Dec 2023 | 114.25 | 116.65 | 114.25 | 116.65 | 115.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |