Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
09 May 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
08 May 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
07 May 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
06 May 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
03 May 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
02 May 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
30 Apr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
29 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
26 Apr 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
26 Apr 2024 | 0.7 Dividend | |||||
25 Apr 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 143.45 | - |
24 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.59 | - |
23 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 143.95 | - |
22 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.80 | - |
19 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.05 | - |
18 Apr 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 143.60 | - |
17 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.59 | - |
16 Apr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.09 | - |
15 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.49 | - |
12 Apr 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 148.33 | - |
11 Apr 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.48 | - |
10 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.76 | - |
09 Apr 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.17 | - |
08 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.48 | - |
05 Apr 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 149.52 | - |
04 Apr 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.74 | - |
03 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 154.94 | - |
02 Apr 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 157.78 | - |
28 Mar 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 155.54 | - |
27 Mar 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.00 | - |
26 Mar 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 153.80 | - |
25 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.71 | - |
22 Mar 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.15 | - |
21 Mar 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.66 | - |
20 Mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.18 | - |
19 Mar 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 148.38 | - |
18 Mar 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 146.88 | - |
15 Mar 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 143.90 | - |
14 Mar 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 143.40 | - |
13 Mar 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.26 | - |
12 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.10 | - |
11 Mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.61 | - |
08 Mar 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 141.66 | - |
07 Mar 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 137.43 | - |
06 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.28 | - |
05 Mar 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.26 | - |
04 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.92 | - |
01 Mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 139.47 | - |
29 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 136.43 | - |
28 Feb 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.68 | - |
27 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.93 | - |
26 Feb 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.53 | - |
23 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.93 | - |
22 Feb 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.68 | - |
21 Feb 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.24 | - |
20 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.52 | - |
19 Feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 138.87 | - |
16 Feb 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.17 | - |
16 Feb 2024 | 0.7 Dividend | |||||
15 Feb 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 136.68 | - |
14 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 133.86 | - |
13 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.61 | - |
12 Feb 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 135.89 | - |
09 Feb 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 136.04 | - |
08 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.24 | - |
07 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 135.49 | - |
06 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 132.38 | - |
05 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.16 | - |
02 Feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 134.06 | - |
01 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.56 | - |
31 Jan 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 136.98 | - |
30 Jan 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 134.21 | - |
29 Jan 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.62 | - |
26 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 131.78 | - |
25 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.05 | - |
24 Jan 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 132.82 | - |
23 Jan 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 131.14 | - |
22 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.19 | - |
19 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 131.78 | - |
18 Jan 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.01 | - |
17 Jan 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 130.74 | - |
16 Jan 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 132.57 | - |
15 Jan 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 132.13 | - |
12 Jan 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 132.13 | - |
11 Jan 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 133.91 | - |
10 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 132.97 | - |
09 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 133.96 | - |
08 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.65 | - |
05 Jan 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 134.90 | - |
04 Jan 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 135.59 | - |
03 Jan 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 138.96 | - |
02 Jan 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 138.86 | - |
29 Dec 2023 | 141.55 | 141.55 | 141.35 | 141.35 | 139.95 | - |
28 Dec 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 140.49 | - |
27 Dec 2023 | 142.15 | 142.15 | 142.15 | 142.15 | 140.74 | - |
22 Dec 2023 | 139.25 | 139.25 | 139.25 | 139.25 | 137.87 | - |
21 Dec 2023 | 137.85 | 137.85 | 137.85 | 137.85 | 136.49 | - |
20 Dec 2023 | 138.05 | 138.05 | 138.05 | 138.05 | 136.68 | - |
19 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 135.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |