Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 147.65 | 147.74 | 146.72 | 146.72 | 146.72 | 15 |
24 Apr 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | 779 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | 102 |
19 Apr 2024 | 146.27 | 149.70 | 146.27 | 149.70 | 149.70 | 2 |
18 Apr 2024 | 149.42 | 150.57 | 149.38 | 150.19 | 150.19 | 133 |
17 Apr 2024 | 152.19 | 152.19 | 150.34 | 150.79 | 150.79 | 21 |
16 Apr 2024 | 149.17 | 149.17 | 148.39 | 148.39 | 148.39 | 37 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 154.77 | 154.77 | 153.43 | 153.85 | 153.85 | 716 |
11 Apr 2024 | 157.70 | 157.70 | 155.32 | 155.32 | 155.32 | 320 |
10 Apr 2024 | 160.87 | 160.87 | 157.02 | 157.02 | 157.02 | 106 |
09 Apr 2024 | 158.15 | 158.38 | 158.15 | 158.38 | 158.38 | 18,334 |
08 Apr 2024 | 160.19 | 160.19 | 156.92 | 160.19 | 160.19 | - |
05 Apr 2024 | 156.65 | 158.41 | 156.65 | 158.41 | 158.41 | 7 |
04 Apr 2024 | 158.82 | 159.44 | 158.82 | 159.44 | 159.44 | 3 |
03 Apr 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | 4 |
02 Apr 2024 | 153.82 | 154.37 | 152.49 | 152.49 | 152.49 | 11 |
28 Mar 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | 20 |
27 Mar 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | 101 |
26 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | 14 |
25 Mar 2024 | 151.36 | 151.36 | 149.39 | 151.01 | 151.01 | 2 |
22 Mar 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | 1 |
21 Mar 2024 | 151.75 | 151.75 | 150.32 | 150.32 | 150.32 | 30 |
20 Mar 2024 | 146.59 | 148.61 | 145.77 | 148.61 | 148.61 | 3 |
19 Mar 2024 | 144.38 | 145.76 | 144.38 | 145.76 | 145.76 | 61 |
18 Mar 2024 | 147.64 | 147.79 | 144.89 | 144.89 | 144.89 | 6 |
15 Mar 2024 | 145.03 | 146.63 | 145.03 | 146.51 | 146.51 | 100 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 143.06 | 144.11 | 143.06 | 144.11 | 144.11 | 1 |
12 Mar 2024 | 141.84 | 141.84 | 141.75 | 141.75 | 141.75 | 80 |
11 Mar 2024 | 141.84 | 141.84 | 140.14 | 140.91 | 140.91 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | 2 |
06 Mar 2024 | 140.93 | 140.93 | 140.05 | 140.05 | 140.05 | - |
05 Mar 2024 | 140.13 | 141.38 | 139.07 | 141.38 | 141.38 | 1 |
04 Mar 2024 | 137.84 | 140.43 | 137.84 | 140.43 | 140.43 | 3 |
01 Mar 2024 | 137.66 | 139.25 | 137.29 | 138.35 | 138.35 | 2 |
29 Feb 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | 2 |
28 Feb 2024 | 135.10 | 136.25 | 135.10 | 136.25 | 136.25 | 42 |
27 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 0.5 Dividend | |||||
26 Feb 2024 | 136.87 | 138.37 | 136.16 | 138.37 | 137.87 | 3 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 135.14 | 135.93 | 134.67 | 135.93 | 135.44 | 87 |
20 Feb 2024 | 123.75 | 137.54 | 117.08 | 131.57 | 131.09 | 172 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 143.85 | 145.71 | 143.85 | 145.18 | 144.66 | 172 |
15 Feb 2024 | 142.22 | 143.03 | 142.22 | 143.03 | 142.51 | 43 |
14 Feb 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 141.60 | - |
13 Feb 2024 | 140.10 | 140.10 | 139.85 | 139.85 | 139.34 | 100 |
12 Feb 2024 | 142.87 | 144.81 | 142.61 | 144.81 | 144.29 | 3 |
09 Feb 2024 | 142.41 | 142.45 | 141.25 | 141.25 | 140.74 | 50 |
08 Feb 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.21 | 1 |
07 Feb 2024 | 138.87 | 140.39 | 138.87 | 140.39 | 139.88 | 2 |
06 Feb 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 139.57 | - |
05 Feb 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 137.98 | 2 |
02 Feb 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.96 | 4 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 140.77 | 140.91 | 140.63 | 140.63 | 140.12 | 3 |
29 Jan 2024 | 140.01 | 140.01 | 139.85 | 139.85 | 139.34 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 138.79 | 22 |
24 Jan 2024 | 140.90 | 140.90 | 136.68 | 136.68 | 136.19 | 4 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 138.86 | 138.86 | 137.05 | 137.94 | 137.44 | 3 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 132.63 | 4 |
16 Jan 2024 | 134.56 | 134.56 | 132.81 | 133.93 | 133.45 | 2 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.32 | 5 |
11 Jan 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 133.68 | 2 |
10 Jan 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 134.58 | - |
09 Jan 2024 | 135.66 | 135.66 | 135.35 | 135.35 | 134.86 | 3 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 138.63 | 139.01 | 138.63 | 139.01 | 138.51 | 13 |
04 Jan 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 137.83 | 17 |
03 Jan 2024 | 138.23 | 138.23 | 137.64 | 137.64 | 137.14 | 23 |
02 Jan 2024 | 139.11 | 140.14 | 139.11 | 140.14 | 139.63 | 4 |
29 Dec 2023 | 139.91 | 139.91 | 139.91 | 139.91 | 139.40 | - |
28 Dec 2023 | 142.02 | 142.02 | 141.27 | 141.27 | 140.76 | 8 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 141.46 | 143.14 | 141.46 | 142.81 | 142.29 | 7 |
19 Dec 2023 | 141.59 | 142.26 | 141.59 | 141.78 | 141.27 | 3 |
18 Dec 2023 | 140.32 | 140.47 | 140.18 | 140.47 | 139.96 | 147 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 138.00 | 140.48 | 137.76 | 140.48 | 139.97 | 8 |
13 Dec 2023 | 128.04 | 128.04 | 126.33 | 126.33 | 125.87 | 1 |
12 Dec 2023 | 128.97 | 128.97 | 127.19 | 127.73 | 127.27 | 22 |
11 Dec 2023 | 129.58 | 129.58 | 128.90 | 128.90 | 128.43 | - |
08 Dec 2023 | 130.29 | 131.25 | 129.49 | 129.49 | 129.02 | - |
07 Dec 2023 | 130.71 | 130.71 | 129.08 | 129.08 | 128.61 | 5 |
06 Dec 2023 | 132.32 | 132.32 | 130.50 | 130.50 | 130.03 | 1 |
05 Dec 2023 | 133.69 | 133.69 | 130.66 | 130.66 | 130.19 | 4 |
04 Dec 2023 | 133.44 | 134.32 | 131.56 | 131.81 | 131.33 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |