Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 14 |
29 Apr 2024 | 148.40 | 148.40 | 147.80 | 148.00 | 148.00 | 842 |
26 Apr 2024 | 147.80 | 147.80 | 147.60 | 147.60 | 147.60 | 154 |
25 Apr 2024 | 148.60 | 149.20 | 146.00 | 146.20 | 146.20 | 733 |
24 Apr 2024 | 147.00 | 151.20 | 147.00 | 147.80 | 147.80 | 973 |
23 Apr 2024 | 153.00 | 153.80 | 151.20 | 151.20 | 151.20 | 324 |
22 Apr 2024 | 149.60 | 151.12 | 149.60 | 151.12 | 151.12 | 350 |
19 Apr 2024 | 147.40 | 149.40 | 147.40 | 149.40 | 149.40 | 310 |
18 Apr 2024 | 147.60 | 149.00 | 147.20 | 148.60 | 148.60 | 506 |
17 Apr 2024 | 147.00 | 148.40 | 147.00 | 147.79 | 147.79 | 249 |
16 Apr 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 366 |
15 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 5 |
12 Apr 2024 | 151.40 | 151.80 | 150.40 | 150.40 | 150.40 | 219 |
11 Apr 2024 | 149.60 | 149.60 | 149.40 | 149.41 | 149.41 | 184 |
10 Apr 2024 | 152.80 | 153.40 | 151.20 | 152.42 | 152.42 | 310 |
09 Apr 2024 | 153.20 | 153.20 | 152.00 | 152.00 | 152.00 | 295 |
08 Apr 2024 | 152.20 | 154.20 | 152.20 | 154.20 | 154.20 | 1,098 |
05 Apr 2024 | 150.20 | 151.60 | 150.20 | 150.40 | 150.40 | 674 |
04 Apr 2024 | 151.20 | 152.21 | 151.00 | 151.92 | 151.92 | 2,086 |
03 Apr 2024 | 151.60 | 152.40 | 151.60 | 152.40 | 152.40 | 145 |
02 Apr 2024 | 153.00 | 153.80 | 152.20 | 152.47 | 152.47 | 531 |
28 Mar 2024 | 153.00 | 153.00 | 151.60 | 152.55 | 152.55 | 824 |
27 Mar 2024 | 153.80 | 155.63 | 153.80 | 154.00 | 154.00 | 619 |
26 Mar 2024 | 154.00 | 155.40 | 151.80 | 152.60 | 152.60 | 690 |
25 Mar 2024 | 153.00 | 153.60 | 151.79 | 153.60 | 153.60 | 1,339 |
22 Mar 2024 | 154.80 | 154.80 | 154.20 | 154.20 | 154.20 | 290 |
21 Mar 2024 | 155.59 | 155.59 | 155.40 | 155.40 | 155.40 | 590 |
20 Mar 2024 | 153.41 | 153.62 | 153.41 | 153.62 | 153.62 | 117 |
20 Mar 2024 | 11.5 Dividend | |||||
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 162.20 | 165.50 | 162.20 | 163.42 | 163.42 | 440 |
15 Mar 2024 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 2,953 |
14 Mar 2024 | 167.40 | 167.40 | 166.39 | 166.40 | 166.40 | 394 |
13 Mar 2024 | 164.40 | 167.60 | 164.40 | 167.60 | 167.60 | 227 |
12 Mar 2024 | 165.00 | 165.41 | 164.80 | 165.41 | 165.41 | 358 |
11 Mar 2024 | 163.61 | 163.61 | 163.60 | 163.60 | 163.60 | 247 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 166.40 | 167.40 | 166.20 | 167.27 | 167.27 | 850 |
06 Mar 2024 | 167.40 | 167.40 | 167.19 | 167.40 | 167.40 | 2,531 |
05 Mar 2024 | 166.00 | 167.80 | 166.00 | 167.79 | 167.79 | 489 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 167.41 | 167.41 | 167.00 | 167.00 | 167.00 | 72 |
29 Feb 2024 | 165.20 | 165.40 | 165.20 | 165.40 | 165.40 | 231 |
28 Feb 2024 | 165.00 | 165.01 | 165.00 | 165.00 | 165.00 | 98 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 161.01 | 161.19 | 160.79 | 161.00 | 161.00 | 490 |
23 Feb 2024 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | 17 |
22 Feb 2024 | 162.61 | 163.00 | 162.61 | 163.00 | 163.00 | 130 |
21 Feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 62 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 162.80 | 162.80 | 162.00 | 162.00 | 162.00 | 735 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 159.20 | 159.20 | 158.40 | 158.40 | 158.40 | 262 |
14 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 48 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 155.41 | 155.41 | 153.00 | 155.40 | 155.40 | 178 |
09 Feb 2024 | 151.20 | 153.21 | 151.19 | 151.40 | 151.40 | 402 |
08 Feb 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 298 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 152.39 | 152.80 | 152.39 | 152.40 | 152.40 | 438 |
05 Feb 2024 | 151.39 | 154.19 | 151.39 | 151.99 | 151.99 | 265 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 151.20 | 153.40 | 151.20 | 153.40 | 153.40 | 216 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 153.60 | 154.20 | 153.60 | 154.20 | 154.20 | 40 |
29 Jan 2024 | 155.80 | 156.20 | 153.20 | 153.20 | 153.20 | 297 |
26 Jan 2024 | 154.40 | 156.21 | 154.00 | 154.00 | 154.00 | 644 |
25 Jan 2024 | 150.40 | 155.59 | 150.40 | 155.59 | 155.59 | 905 |
24 Jan 2024 | 146.20 | 146.20 | 144.20 | 144.20 | 144.20 | 30 |
23 Jan 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 4 |
22 Jan 2024 | 142.59 | 142.60 | 142.20 | 142.20 | 142.20 | 82 |
19 Jan 2024 | 140.60 | 140.60 | 140.00 | 140.00 | 140.00 | 236 |
18 Jan 2024 | 140.80 | 142.40 | 140.80 | 141.41 | 141.41 | 87 |
17 Jan 2024 | 140.20 | 140.60 | 138.20 | 140.40 | 140.40 | 991 |
16 Jan 2024 | 141.40 | 141.40 | 141.20 | 141.30 | 141.30 | 393 |
15 Jan 2024 | 145.60 | 145.60 | 145.19 | 145.19 | 145.19 | 130 |
12 Jan 2024 | 146.80 | 146.80 | 146.41 | 146.45 | 146.45 | 181 |
11 Jan 2024 | 145.40 | 145.40 | 143.80 | 143.80 | 143.80 | 937 |
10 Jan 2024 | 143.00 | 143.21 | 143.00 | 143.21 | 143.21 | 285 |
09 Jan 2024 | 143.40 | 143.59 | 143.00 | 143.59 | 143.59 | 116 |
08 Jan 2024 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | 125 |
05 Jan 2024 | 142.80 | 143.19 | 142.60 | 143.19 | 143.19 | 421 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 19 |
02 Jan 2024 | 141.01 | 141.01 | 139.80 | 139.80 | 139.80 | 106 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 138.40 | 138.50 | 138.39 | 138.39 | 138.39 | 410 |
27 Dec 2023 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 2 |
22 Dec 2023 | 136.60 | 137.80 | 136.60 | 137.16 | 137.16 | 376 |
21 Dec 2023 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | 40 |
20 Dec 2023 | 138.60 | 138.60 | 137.60 | 138.60 | 138.60 | 370 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 138.21 | 138.21 | 138.21 | 138.21 | 138.21 | 34 |
15 Dec 2023 | 139.40 | 139.40 | 137.21 | 137.21 | 137.21 | 21 |
14 Dec 2023 | 138.00 | 138.00 | 137.00 | 137.80 | 137.80 | 759 |
13 Dec 2023 | 137.00 | 137.00 | 135.80 | 136.41 | 136.41 | 354 |
12 Dec 2023 | 137.81 | 137.81 | 137.80 | 137.80 | 137.80 | 98 |
11 Dec 2023 | 134.80 | 136.41 | 134.80 | 136.40 | 136.40 | 664 |
08 Dec 2023 | 132.40 | 134.79 | 132.40 | 133.08 | 133.08 | 63 |
07 Dec 2023 | 134.40 | 134.40 | 133.80 | 133.80 | 133.80 | 230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |