Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
02 May 2024 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | - |
01 May 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - |
30 Apr 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
29 Apr 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
26 Apr 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
25 Apr 2024 | 155.07 | 155.07 | 155.07 | 155.07 | 155.07 | - |
24 Apr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
23 Apr 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | - |
22 Apr 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
19 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
18 Apr 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
17 Apr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
16 Apr 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
15 Apr 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
12 Apr 2024 | 153.86 | 153.86 | 153.86 | 153.86 | 153.86 | - |
11 Apr 2024 | 153.29 | 153.29 | 153.29 | 153.29 | 153.29 | - |
10 Apr 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
09 Apr 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
08 Apr 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
05 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
04 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
03 Apr 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
02 Apr 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
02 Apr 2024 | 0.008161 Dividend | |||||
28 Mar 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.63 | - |
27 Mar 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.84 | - |
26 Mar 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.60 | - |
25 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.19 | - |
22 Mar 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.87 | - |
21 Mar 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.60 | - |
20 Mar 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.30 | - |
19 Mar 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.63 | - |
18 Mar 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.75 | - |
15 Mar 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.21 | - |
14 Mar 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.08 | - |
13 Mar 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.82 | - |
12 Mar 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.71 | - |
11 Mar 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.10 | - |
08 Mar 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.18 | - |
07 Mar 2024 | 156.17 | 156.17 | 156.17 | 156.17 | 156.16 | - |
06 Mar 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.38 | - |
05 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.39 | - |
04 Mar 2024 | 155.19 | 155.19 | 155.19 | 155.19 | 155.18 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.92 | - |
28 Feb 2024 | 155.27 | 155.27 | 155.27 | 155.27 | 155.26 | - |
27 Feb 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.87 | - |
26 Feb 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.77 | - |
23 Feb 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.12 | - |
22 Feb 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.16 | - |
21 Feb 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.06 | - |
20 Feb 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.35 | - |
19 Feb 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.94 | - |
16 Feb 2024 | 158.41 | 158.41 | 158.41 | 158.41 | 158.40 | - |
15 Feb 2024 | 157.91 | 157.91 | 157.91 | 157.91 | 157.90 | - |
14 Feb 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.15 | - |
13 Feb 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.95 | - |
12 Feb 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.72 | - |
09 Feb 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.26 | - |
08 Feb 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.14 | - |
07 Feb 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.67 | - |
06 Feb 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.02 | - |
05 Feb 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.10 | - |
02 Feb 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.07 | - |
01 Feb 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.34 | - |
31 Jan 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.18 | - |
30 Jan 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.62 | - |
29 Jan 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.10 | - |
26 Jan 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.15 | - |
25 Jan 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.64 | - |
24 Jan 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.18 | - |
23 Jan 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.72 | - |
22 Jan 2024 | 153.94 | 153.94 | 153.94 | 153.94 | 153.93 | - |
19 Jan 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 154.15 | - |
18 Jan 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.84 | - |
17 Jan 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.66 | - |
16 Jan 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.69 | - |
15 Jan 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.19 | - |
12 Jan 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.36 | - |
11 Jan 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.35 | - |
10 Jan 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.62 | - |
09 Jan 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.91 | - |
08 Jan 2024 | 154.11 | 154.11 | 154.11 | 154.11 | 154.10 | - |
05 Jan 2024 | 153.21 | 153.21 | 153.21 | 153.21 | 153.20 | - |
04 Jan 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.70 | - |
03 Jan 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.87 | - |
02 Jan 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.27 | - |
02 Jan 2024 | 0.004894 Dividend | |||||
29 Dec 2023 | 156.78 | 156.78 | 156.78 | 156.78 | 156.77 | - |
28 Dec 2023 | 156.26 | 156.26 | 156.26 | 156.26 | 156.25 | - |
27 Dec 2023 | 156.65 | 156.65 | 156.65 | 156.65 | 156.64 | - |
22 Dec 2023 | 155.77 | 155.77 | 155.77 | 155.77 | 155.76 | - |
21 Dec 2023 | 155.67 | 155.67 | 155.67 | 155.67 | 155.66 | - |
20 Dec 2023 | 156.21 | 156.21 | 156.21 | 156.21 | 156.20 | - |
19 Dec 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 155.21 | - |
18 Dec 2023 | 154.96 | 154.96 | 154.96 | 154.96 | 154.95 | - |
15 Dec 2023 | 155.17 | 155.17 | 155.17 | 155.17 | 155.16 | - |
14 Dec 2023 | 156.61 | 156.61 | 156.61 | 156.61 | 156.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |