Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | - |
17 Apr 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
16 Apr 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
15 Apr 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
12 Apr 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
11 Apr 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
10 Apr 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
09 Apr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
08 Apr 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
05 Apr 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
04 Apr 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - |
03 Apr 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
02 Apr 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
28 Mar 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
27 Mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
26 Mar 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
25 Mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
22 Mar 2024 | 139.74 | 139.74 | 139.74 | 139.74 | 139.74 | - |
21 Mar 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
20 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
19 Mar 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
18 Mar 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
15 Mar 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
14 Mar 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
13 Mar 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
12 Mar 2024 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | - |
11 Mar 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
08 Mar 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
07 Mar 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
06 Mar 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
05 Mar 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
04 Mar 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
01 Mar 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
29 Feb 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
28 Feb 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
27 Feb 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
26 Feb 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
23 Feb 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
22 Feb 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
21 Feb 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
20 Feb 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
19 Feb 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
16 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
15 Feb 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
14 Feb 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
13 Feb 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
12 Feb 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
09 Feb 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
08 Feb 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
07 Feb 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
06 Feb 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
05 Feb 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
02 Feb 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
01 Feb 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
31 Jan 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
30 Jan 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
29 Jan 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
26 Jan 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
25 Jan 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
24 Jan 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
23 Jan 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
22 Jan 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
19 Jan 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
18 Jan 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
17 Jan 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
16 Jan 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
15 Jan 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
12 Jan 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
11 Jan 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
10 Jan 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | - |
09 Jan 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
08 Jan 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
05 Jan 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
04 Jan 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
03 Jan 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
02 Jan 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - |
29 Dec 2023 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
28 Dec 2023 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
27 Dec 2023 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
22 Dec 2023 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
21 Dec 2023 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
20 Dec 2023 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
19 Dec 2023 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
18 Dec 2023 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
15 Dec 2023 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
14 Dec 2023 | 136.26 | 136.26 | 136.26 | 136.26 | 136.26 | - |
13 Dec 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
12 Dec 2023 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
11 Dec 2023 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
08 Dec 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
07 Dec 2023 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
06 Dec 2023 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
05 Dec 2023 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
04 Dec 2023 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
01 Dec 2023 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
01 Dec 2023 | 0.009955 Dividend | |||||
30 Nov 2023 | 131.64 | 131.64 | 131.64 | 131.64 | 131.63 | - |
29 Nov 2023 | 131.52 | 131.52 | 131.52 | 131.52 | 131.51 | - |
28 Nov 2023 | 131.39 | 131.39 | 131.39 | 131.39 | 131.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |