Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 160.05 | 160.05 | 35 |
16 Apr 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | 2 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 164.31 | 164.31 | 162.17 | 162.17 | 162.17 | 2 |
11 Apr 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | 2 |
10 Apr 2024 | 168.12 | 168.30 | 168.12 | 168.30 | 168.30 | 5 |
09 Apr 2024 | 170.00 | 170.00 | 168.07 | 168.07 | 168.07 | 5 |
08 Apr 2024 | 165.94 | 167.55 | 165.94 | 167.36 | 167.36 | 6 |
05 Apr 2024 | 163.01 | 165.97 | 163.01 | 165.88 | 165.88 | 5 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | 3 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 166.93 | 167.37 | 166.48 | 167.37 | 167.37 | 512 |
27 Mar 2024 | 163.94 | 166.11 | 163.94 | 166.11 | 166.11 | 5 |
26 Mar 2024 | 165.06 | 165.06 | 162.71 | 164.07 | 164.07 | 13 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | 2 |
21 Mar 2024 | 163.00 | 165.09 | 163.00 | 164.94 | 164.94 | 3 |
20 Mar 2024 | 162.10 | 162.60 | 162.10 | 162.16 | 162.16 | 1 |
19 Mar 2024 | 162.42 | 162.83 | 162.42 | 162.83 | 162.83 | - |
18 Mar 2024 | 163.27 | 163.27 | 160.12 | 160.55 | 160.55 | 3 |
15 Mar 2024 | 161.98 | 161.98 | 161.19 | 161.68 | 161.68 | 1 |
14 Mar 2024 | 161.68 | 161.68 | 159.49 | 159.49 | 159.49 | 1 |
13 Mar 2024 | 158.47 | 160.44 | 158.47 | 160.09 | 160.09 | 7 |
12 Mar 2024 | 158.96 | 159.65 | 157.92 | 157.92 | 157.92 | 4 |
11 Mar 2024 | 159.63 | 159.63 | 158.54 | 159.02 | 159.02 | 5 |
08 Mar 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
07 Mar 2024 | 160.53 | 160.53 | 159.79 | 159.79 | 159.79 | 3 |
06 Mar 2024 | 161.12 | 161.12 | 158.88 | 158.88 | 158.88 | - |
05 Mar 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
04 Mar 2024 | 157.40 | 159.39 | 157.40 | 159.39 | 159.39 | 54 |
01 Mar 2024 | 157.45 | 157.45 | 156.51 | 156.51 | 156.51 | 4 |
29 Feb 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | 3 |
28 Feb 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | 3 |
27 Feb 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | 2 |
26 Feb 2024 | 157.00 | 157.05 | 157.00 | 157.05 | 157.05 | - |
23 Feb 2024 | 158.88 | 159.01 | 158.86 | 159.01 | 159.01 | 8 |
22 Feb 2024 | 157.77 | 157.77 | 157.24 | 157.24 | 157.24 | 34 |
21 Feb 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 30 |
20 Feb 2024 | 156.73 | 156.88 | 154.96 | 156.88 | 156.88 | 169 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 156.81 | 157.09 | 156.81 | 157.01 | 157.01 | 107 |
15 Feb 2024 | 155.78 | 157.42 | 155.78 | 157.42 | 157.42 | 3 |
14 Feb 2024 | 152.82 | 154.71 | 152.82 | 154.55 | 154.55 | 2 |
14 Feb 2024 | 0.01 Dividend | |||||
13 Feb 2024 | 154.55 | 156.37 | 153.50 | 154.59 | 154.58 | 10 |
12 Feb 2024 | 157.30 | 158.85 | 155.64 | 158.80 | 158.79 | 5 |
09 Feb 2024 | 156.15 | 156.15 | 154.00 | 155.39 | 155.38 | 153 |
08 Feb 2024 | 153.55 | 154.28 | 152.60 | 152.60 | 152.59 | 2 |
07 Feb 2024 | 154.37 | 154.46 | 154.09 | 154.13 | 154.12 | 55 |
06 Feb 2024 | 157.10 | 158.38 | 153.49 | 153.49 | 153.48 | 380 |
05 Feb 2024 | 157.22 | 158.50 | 153.93 | 155.88 | 155.86 | 45 |
02 Feb 2024 | 149.25 | 150.85 | 149.25 | 149.97 | 149.96 | 11 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 151.43 | 151.43 | 150.45 | 150.52 | 150.51 | 3 |
30 Jan 2024 | 152.12 | 152.16 | 151.28 | 152.16 | 152.15 | 6 |
29 Jan 2024 | 151.13 | 151.65 | 150.97 | 150.97 | 150.96 | - |
26 Jan 2024 | 150.63 | 152.40 | 150.63 | 152.40 | 152.39 | 2 |
25 Jan 2024 | 150.32 | 150.32 | 150.24 | 150.24 | 150.23 | 21 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 154.62 | 154.62 | 154.10 | 154.10 | 154.09 | 3 |
19 Jan 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.00 | 2 |
18 Jan 2024 | 150.29 | 150.91 | 148.29 | 149.16 | 149.15 | 6 |
17 Jan 2024 | 144.43 | 147.87 | 144.43 | 147.80 | 147.79 | 15 |
16 Jan 2024 | 147.28 | 147.34 | 145.17 | 147.16 | 147.15 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 148.06 | 148.06 | 148.04 | 148.04 | 148.03 | 7 |
11 Jan 2024 | 149.90 | 149.90 | 147.11 | 147.91 | 147.90 | 2 |
10 Jan 2024 | 149.82 | 149.82 | 148.10 | 148.10 | 148.09 | - |
09 Jan 2024 | 149.80 | 149.80 | 148.41 | 149.80 | 149.79 | 39 |
08 Jan 2024 | 150.09 | 150.09 | 150.09 | 150.09 | 150.08 | 1 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 149.03 | 149.03 | 146.33 | 147.60 | 147.59 | 10 |
02 Jan 2024 | 151.70 | 151.70 | 148.69 | 149.99 | 149.99 | 13 |
29 Dec 2023 | 154.22 | 154.22 | 151.01 | 152.35 | 152.34 | 54 |
28 Dec 2023 | 152.82 | 153.55 | 150.86 | 152.98 | 152.97 | 6 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 154.01 | 154.01 | 150.17 | 151.99 | 151.98 | 1 |
21 Dec 2023 | 150.66 | 151.95 | 150.66 | 151.95 | 151.94 | 1 |
20 Dec 2023 | 153.00 | 153.91 | 152.12 | 152.89 | 152.88 | 3 |
19 Dec 2023 | 150.70 | 152.74 | 150.70 | 152.74 | 152.73 | 1 |
18 Dec 2023 | 151.29 | 151.29 | 150.21 | 150.21 | 150.20 | 107 |
15 Dec 2023 | 152.26 | 152.26 | 150.73 | 150.73 | 150.72 | 1 |
14 Dec 2023 | 144.42 | 155.55 | 144.42 | 155.55 | 155.54 | 32 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 139.63 | 139.63 | 139.63 | 139.63 | 139.62 | 2 |
11 Dec 2023 | 139.77 | 140.00 | 139.51 | 139.51 | 139.50 | 43 |
08 Dec 2023 | 136.64 | 138.94 | 136.64 | 138.14 | 138.13 | 23 |
07 Dec 2023 | 136.17 | 136.18 | 136.17 | 136.18 | 136.17 | 6 |
06 Dec 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.19 | 2 |
05 Dec 2023 | 136.54 | 136.74 | 136.31 | 136.74 | 136.73 | 62 |
04 Dec 2023 | 137.17 | 137.31 | 136.24 | 137.11 | 137.10 | 103 |
01 Dec 2023 | 135.71 | 136.29 | 135.71 | 136.29 | 136.28 | 20 |
30 Nov 2023 | 135.05 | 136.21 | 134.51 | 136.21 | 136.21 | 12 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 129.84 | 132.39 | 129.84 | 132.39 | 132.38 | 2 |
27 Nov 2023 | 134.12 | 134.12 | 132.85 | 132.85 | 132.84 | - |
24 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |