Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
16 Apr 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
15 Apr 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
12 Apr 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
11 Apr 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
10 Apr 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
09 Apr 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
08 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
05 Apr 2024 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | - |
04 Apr 2024 | 148.49 | 148.49 | 148.49 | 148.49 | 148.49 | - |
03 Apr 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
02 Apr 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
28 Mar 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 150.04 | - |
27 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
26 Mar 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
25 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
22 Mar 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | - |
21 Mar 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.44 | - |
20 Mar 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
19 Mar 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
14 Mar 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
13 Mar 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
12 Mar 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
11 Mar 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
08 Mar 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
07 Mar 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
06 Mar 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | - |
05 Mar 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
04 Mar 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | - |
01 Mar 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
29 Feb 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
28 Feb 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 147.11 | - |
27 Feb 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
26 Feb 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.92 | - |
23 Feb 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
22 Feb 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
21 Feb 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
20 Feb 2024 | 145.79 | 145.79 | 145.79 | 145.79 | 145.79 | - |
19 Feb 2024 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | - |
16 Feb 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
15 Feb 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
14 Feb 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | - |
08 Feb 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
07 Feb 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
06 Feb 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
01 Feb 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
31 Jan 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
30 Jan 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
29 Jan 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
26 Jan 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
25 Jan 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
24 Jan 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
23 Jan 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
22 Jan 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
19 Jan 2024 | 144.39 | 144.39 | 144.39 | 144.39 | 144.39 | - |
18 Jan 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
17 Jan 2024 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | - |
16 Jan 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | - |
15 Jan 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
12 Jan 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
11 Jan 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | - |
10 Jan 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
09 Jan 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
08 Jan 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
05 Jan 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
04 Jan 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
03 Jan 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
02 Jan 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
02 Jan 2024 | 0.039473 Dividend | |||||
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
27 Dec 2023 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
22 Dec 2023 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
21 Dec 2023 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
20 Dec 2023 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
19 Dec 2023 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
18 Dec 2023 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
15 Dec 2023 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
14 Dec 2023 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
13 Dec 2023 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
12 Dec 2023 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - |
11 Dec 2023 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
08 Dec 2023 | 148.37 | 148.37 | 148.37 | 148.37 | 148.37 | - |
07 Dec 2023 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
06 Dec 2023 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
05 Dec 2023 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
04 Dec 2023 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | - |
01 Dec 2023 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
30 Nov 2023 | 147.71 | 147.71 | 147.71 | 147.71 | 147.71 | - |
29 Nov 2023 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - |
28 Nov 2023 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
27 Nov 2023 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |