Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 160.00 | 161.20 | 159.40 | 160.60 | 160.60 | 293 |
26 Apr 2024 | 155.00 | 159.20 | 155.00 | 159.20 | 159.20 | 246 |
25 Apr 2024 | 156.40 | 156.40 | 155.00 | 155.00 | 155.00 | 87 |
24 Apr 2024 | 154.80 | 155.40 | 154.80 | 155.40 | 155.40 | 86 |
23 Apr 2024 | 155.60 | 156.00 | 155.20 | 156.00 | 156.00 | 250 |
22 Apr 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 252 |
19 Apr 2024 | 152.80 | 152.80 | 152.40 | 152.40 | 152.40 | 170 |
18 Apr 2024 | 151.40 | 151.80 | 151.40 | 151.80 | 151.80 | 146 |
17 Apr 2024 | 152.80 | 155.00 | 151.61 | 155.00 | 155.00 | 173 |
16 Apr 2024 | 154.20 | 155.20 | 153.00 | 154.99 | 154.99 | 137 |
15 Apr 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | 15 |
12 Apr 2024 | 158.80 | 158.80 | 157.00 | 157.00 | 157.00 | 88 |
11 Apr 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 81 |
10 Apr 2024 | 158.81 | 160.00 | 158.81 | 160.00 | 160.00 | 13 |
09 Apr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 60 |
08 Apr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 10 |
05 Apr 2024 | 158.60 | 158.80 | 157.80 | 157.80 | 157.80 | 152 |
04 Apr 2024 | 156.80 | 160.60 | 156.80 | 160.60 | 160.60 | 148 |
03 Apr 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 18 |
02 Apr 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 12 |
28 Mar 2024 | 163.20 | 163.40 | 163.20 | 163.40 | 163.40 | 59 |
27 Mar 2024 | 166.60 | 166.60 | 166.00 | 166.00 | 166.00 | 154 |
26 Mar 2024 | 162.40 | 163.40 | 159.60 | 159.60 | 159.60 | 84 |
25 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 2.75 Dividend | |||||
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 151.60 | 152.60 | 150.99 | 150.99 | 150.99 | 248 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 156.00 | 156.00 | 152.20 | 152.20 | 152.20 | 8 |
13 Mar 2024 | 149.20 | 152.20 | 149.20 | 152.20 | 152.20 | 166 |
12 Mar 2024 | 148.40 | 148.40 | 146.40 | 146.40 | 146.40 | 31 |
11 Mar 2024 | 146.19 | 146.19 | 143.20 | 143.20 | 143.20 | 120 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 69 |
06 Mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 32 |
05 Mar 2024 | 142.61 | 144.20 | 142.61 | 144.20 | 144.20 | 121 |
04 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 86 |
01 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 56 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 3 |
27 Feb 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 66 |
26 Feb 2024 | 141.00 | 141.00 | 139.21 | 139.21 | 139.21 | 149 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | 9 |
21 Feb 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 25 |
20 Feb 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 34 |
19 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 63 |
16 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 36 |
15 Feb 2024 | 138.19 | 138.19 | 136.00 | 136.00 | 136.00 | 60 |
14 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 16 |
13 Feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 79 |
12 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 37 |
09 Feb 2024 | 139.21 | 140.00 | 139.21 | 140.00 | 140.00 | 50 |
08 Feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 142 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 76 |
05 Feb 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 7 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 139.20 | 139.20 | 138.00 | 138.00 | 138.00 | 176 |
31 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 150 |
30 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 36 |
29 Jan 2024 | 143.40 | 143.40 | 139.00 | 139.00 | 139.00 | 297 |
26 Jan 2024 | 137.80 | 138.01 | 133.40 | 133.40 | 133.40 | 259 |
25 Jan 2024 | 129.40 | 140.00 | 129.40 | 134.99 | 134.99 | 63 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 41 |
19 Jan 2024 | 140.20 | 140.20 | 138.20 | 138.40 | 138.40 | 78 |
18 Jan 2024 | 140.20 | 141.20 | 140.20 | 140.60 | 140.60 | 29 |
17 Jan 2024 | 139.80 | 141.20 | 139.80 | 141.20 | 141.20 | 4 |
16 Jan 2024 | 143.40 | 144.00 | 142.41 | 142.41 | 142.41 | 130 |
15 Jan 2024 | 146.00 | 146.00 | 144.80 | 144.80 | 144.80 | 120 |
12 Jan 2024 | 144.60 | 146.19 | 144.20 | 146.19 | 146.19 | 17 |
11 Jan 2024 | 143.40 | 143.40 | 143.20 | 143.20 | 143.20 | 366 |
10 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 37 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 152.80 | 152.80 | 151.59 | 151.59 | 151.59 | 67 |
05 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 21 |
04 Jan 2024 | 152.20 | 152.20 | 150.40 | 150.40 | 150.40 | 300 |
03 Jan 2024 | 152.20 | 152.20 | 151.20 | 152.20 | 152.20 | 140 |
02 Jan 2024 | 152.00 | 152.60 | 151.00 | 152.20 | 152.20 | 32 |
29 Dec 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 35 |
28 Dec 2023 | 151.40 | 151.60 | 151.40 | 151.60 | 151.60 | 71 |
27 Dec 2023 | 151.60 | 151.60 | 151.41 | 151.41 | 151.41 | 217 |
22 Dec 2023 | 152.40 | 152.60 | 152.00 | 152.00 | 152.00 | 23 |
21 Dec 2023 | 151.80 | 153.80 | 151.80 | 153.80 | 153.80 | 107 |
20 Dec 2023 | 153.20 | 154.00 | 153.20 | 154.00 | 154.00 | 22 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 152.60 | 153.00 | 152.60 | 153.00 | 153.00 | 80 |
15 Dec 2023 | 151.00 | 153.60 | 151.00 | 152.80 | 152.80 | 972 |
14 Dec 2023 | 150.80 | 150.80 | 150.00 | 150.40 | 150.40 | 76 |
13 Dec 2023 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 2 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 157.00 | 157.00 | 155.20 | 155.20 | 155.20 | 88 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |