Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 155.48 | 155.90 | 154.24 | 154.24 | 154.24 | 528 |
30 Apr 2024 | 152.70 | 153.80 | 152.70 | 153.26 | 153.26 | 68 |
29 Apr 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | 3 |
26 Apr 2024 | 150.92 | 150.92 | 149.66 | 149.66 | 149.66 | 70 |
25 Apr 2024 | 152.00 | 153.46 | 151.26 | 153.46 | 153.46 | 100 |
24 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
23 Apr 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
22 Apr 2024 | 151.82 | 152.34 | 151.82 | 152.34 | 152.34 | 10 |
19 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
18 Apr 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
17 Apr 2024 | 149.90 | 149.92 | 149.74 | 149.92 | 149.92 | 95 |
16 Apr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
15 Apr 2024 | 149.80 | 151.32 | 149.80 | 149.98 | 149.98 | 84 |
12 Apr 2024 | 149.36 | 150.92 | 149.36 | 150.92 | 150.92 | 13 |
11 Apr 2024 | 148.62 | 149.02 | 148.54 | 149.02 | 149.02 | 115 |
10 Apr 2024 | 147.88 | 148.90 | 147.88 | 148.90 | 148.90 | 20 |
09 Apr 2024 | 147.56 | 148.40 | 147.56 | 148.40 | 148.40 | 13 |
08 Apr 2024 | 147.96 | 148.88 | 147.96 | 148.88 | 148.88 | 130 |
05 Apr 2024 | 148.70 | 148.70 | 148.56 | 148.56 | 148.56 | 5 |
04 Apr 2024 | 150.14 | 150.14 | 149.50 | 149.50 | 149.50 | 15 |
03 Apr 2024 | 149.56 | 149.80 | 149.56 | 149.80 | 149.80 | 155 |
02 Apr 2024 | 150.86 | 150.86 | 150.04 | 150.04 | 150.04 | 114 |
28 Mar 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
27 Mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
26 Mar 2024 | 147.96 | 148.94 | 147.96 | 148.94 | 148.94 | 33 |
25 Mar 2024 | 147.68 | 148.84 | 147.56 | 147.56 | 147.56 | 260 |
22 Mar 2024 | 147.94 | 149.54 | 147.94 | 149.54 | 149.54 | 200 |
21 Mar 2024 | 147.02 | 148.00 | 147.02 | 148.00 | 148.00 | 20 |
20 Mar 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
19 Mar 2024 | 147.52 | 148.48 | 147.52 | 148.48 | 148.48 | 10 |
18 Mar 2024 | 148.16 | 148.16 | 146.18 | 146.18 | 146.18 | 93 |
15 Mar 2024 | 148.92 | 148.94 | 148.92 | 148.94 | 148.94 | 1 |
14 Mar 2024 | 149.48 | 149.48 | 149.44 | 149.44 | 149.44 | 28 |
13 Mar 2024 | 149.12 | 150.28 | 149.12 | 149.98 | 149.98 | 403 |
12 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
11 Mar 2024 | 151.00 | 151.00 | 149.60 | 150.06 | 150.06 | 330 |
08 Mar 2024 | 149.48 | 151.00 | 149.16 | 150.40 | 150.40 | 368 |
07 Mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
06 Mar 2024 | 152.14 | 154.42 | 151.98 | 154.42 | 154.42 | 813 |
05 Mar 2024 | 149.72 | 152.78 | 149.58 | 152.78 | 152.78 | 210 |
04 Mar 2024 | 149.86 | 149.86 | 149.78 | 149.78 | 149.78 | 184 |
01 Mar 2024 | 150.52 | 150.52 | 150.28 | 150.28 | 150.28 | 35 |
29 Feb 2024 | 150.48 | 150.48 | 150.14 | 150.14 | 150.14 | 220 |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 151.38 | 152.64 | 151.28 | 152.64 | 151.99 | 239 |
27 Feb 2024 | 150.30 | 151.18 | 150.30 | 151.18 | 150.54 | 60 |
26 Feb 2024 | 151.98 | 151.98 | 150.60 | 150.66 | 150.02 | 305 |
23 Feb 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.80 | - |
22 Feb 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 150.70 | - |
21 Feb 2024 | 149.16 | 151.20 | 149.16 | 151.20 | 150.56 | 7 |
20 Feb 2024 | 148.08 | 148.14 | 147.68 | 148.14 | 147.51 | 90 |
19 Feb 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.51 | - |
16 Feb 2024 | 149.44 | 149.44 | 148.36 | 148.36 | 147.73 | 12 |
15 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.16 | - |
14 Feb 2024 | 150.06 | 151.88 | 150.06 | 151.88 | 151.23 | 139 |
13 Feb 2024 | 149.44 | 150.22 | 149.44 | 150.22 | 149.58 | 7 |
12 Feb 2024 | 149.56 | 151.00 | 149.56 | 151.00 | 150.36 | 83 |
09 Feb 2024 | 148.64 | 149.90 | 148.64 | 148.78 | 148.15 | 107 |
08 Feb 2024 | 149.34 | 149.58 | 149.34 | 149.58 | 148.94 | 13 |
07 Feb 2024 | 148.92 | 149.06 | 148.92 | 149.06 | 148.43 | 10 |
06 Feb 2024 | 149.98 | 151.58 | 149.98 | 150.38 | 149.74 | 44 |
05 Feb 2024 | 149.28 | 150.60 | 149.28 | 150.60 | 149.96 | 3 |
02 Feb 2024 | 149.04 | 149.58 | 148.98 | 149.58 | 148.94 | 16 |
01 Feb 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.09 | - |
31 Jan 2024 | 147.98 | 148.32 | 147.98 | 148.32 | 147.69 | 30 |
30 Jan 2024 | 150.04 | 150.94 | 150.04 | 150.94 | 150.30 | 100 |
29 Jan 2024 | 148.78 | 150.80 | 148.44 | 150.80 | 150.16 | 469 |
26 Jan 2024 | 145.68 | 151.72 | 145.68 | 148.98 | 148.35 | 290 |
25 Jan 2024 | 148.16 | 150.22 | 148.16 | 149.62 | 148.98 | 100 |
24 Jan 2024 | 150.24 | 150.50 | 148.58 | 148.58 | 147.95 | 147 |
23 Jan 2024 | 149.98 | 150.68 | 149.98 | 150.68 | 150.04 | 124 |
22 Jan 2024 | 150.94 | 151.38 | 150.68 | 150.68 | 150.04 | 28 |
19 Jan 2024 | 150.88 | 152.56 | 150.88 | 151.12 | 150.48 | 117 |
18 Jan 2024 | 149.98 | 152.24 | 148.90 | 152.24 | 151.59 | 137 |
17 Jan 2024 | 149.10 | 151.56 | 148.98 | 151.56 | 150.91 | 139 |
16 Jan 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.27 | - |
15 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
12 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
11 Jan 2024 | 148.22 | 148.42 | 148.22 | 148.42 | 147.79 | 5 |
10 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.01 | - |
09 Jan 2024 | 149.82 | 149.82 | 148.24 | 148.24 | 147.61 | 63 |
08 Jan 2024 | 149.84 | 150.04 | 149.84 | 149.90 | 149.26 | 240 |
05 Jan 2024 | 147.76 | 149.36 | 147.76 | 149.36 | 148.72 | 10 |
04 Jan 2024 | 147.70 | 148.70 | 147.70 | 148.70 | 148.07 | 190 |
03 Jan 2024 | 147.02 | 150.48 | 147.02 | 148.42 | 147.79 | 18 |
02 Jan 2024 | 144.72 | 148.38 | 144.72 | 148.38 | 147.75 | 44 |
29 Dec 2023 | 142.96 | 142.96 | 142.86 | 142.86 | 142.25 | 116 |
28 Dec 2023 | 141.58 | 143.64 | 141.58 | 143.64 | 143.03 | 44 |
27 Dec 2023 | 141.38 | 142.48 | 141.38 | 142.48 | 141.87 | 8 |
22 Dec 2023 | 140.14 | 141.70 | 140.14 | 141.70 | 141.10 | 50 |
21 Dec 2023 | 140.84 | 141.92 | 140.46 | 140.46 | 139.86 | 100 |
20 Dec 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 141.00 | - |
19 Dec 2023 | 142.34 | 143.54 | 142.34 | 143.54 | 142.93 | 150 |
18 Dec 2023 | 142.52 | 142.94 | 142.52 | 142.94 | 142.33 | 41 |
15 Dec 2023 | 142.18 | 142.80 | 142.18 | 142.80 | 142.19 | 231 |
14 Dec 2023 | 145.98 | 145.98 | 144.00 | 144.00 | 143.39 | 90 |
13 Dec 2023 | 148.16 | 149.54 | 146.88 | 146.88 | 146.25 | 144 |
12 Dec 2023 | 146.70 | 148.86 | 146.68 | 148.86 | 148.23 | 142 |
11 Dec 2023 | 145.84 | 145.84 | 145.70 | 145.70 | 145.08 | 22 |
08 Dec 2023 | 144.36 | 145.44 | 144.36 | 145.44 | 144.82 | 26 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |