Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
02 May 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
29 Apr 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
26 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
25 Apr 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
24 Apr 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
23 Apr 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
22 Apr 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
19 Apr 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
18 Apr 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
17 Apr 2024 | 152.06 | 152.06 | 152.06 | 152.06 | 152.06 | - |
16 Apr 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
15 Apr 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
12 Apr 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
11 Apr 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
10 Apr 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
09 Apr 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
08 Apr 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
05 Apr 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
04 Apr 2024 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
03 Apr 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
02 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
28 Mar 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 154.16 | - |
27 Mar 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
26 Mar 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
25 Mar 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
22 Mar 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | - |
21 Mar 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
20 Mar 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
19 Mar 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
14 Mar 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
13 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
12 Mar 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
11 Mar 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | - |
08 Mar 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
07 Mar 2024 | 149.89 | 149.89 | 149.89 | 149.89 | 149.89 | - |
06 Mar 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 149.77 | - |
05 Mar 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
04 Mar 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
01 Mar 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
29 Feb 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
28 Feb 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
27 Feb 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
26 Feb 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
23 Feb 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
22 Feb 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
21 Feb 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
20 Feb 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
19 Feb 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
16 Feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
15 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
14 Feb 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | - |
13 Feb 2024 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | - |
12 Feb 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
09 Feb 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
08 Feb 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
07 Feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
06 Feb 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
01 Feb 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
31 Jan 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
30 Jan 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
29 Jan 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
26 Jan 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
25 Jan 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
24 Jan 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
23 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
22 Jan 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
19 Jan 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
18 Jan 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
17 Jan 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
16 Jan 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
15 Jan 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
12 Jan 2024 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | - |
11 Jan 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
10 Jan 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
09 Jan 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
08 Jan 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
05 Jan 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
04 Jan 2024 | 146.11 | 146.11 | 146.11 | 146.11 | 146.11 | - |
03 Jan 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
02 Jan 2024 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | - |
02 Jan 2024 | 0.004786 Dividend | |||||
29 Dec 2023 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
28 Dec 2023 | 149.09 | 149.09 | 149.09 | 149.09 | 149.09 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
21 Dec 2023 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | - |
20 Dec 2023 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
19 Dec 2023 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
18 Dec 2023 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
15 Dec 2023 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
14 Dec 2023 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
13 Dec 2023 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
12 Dec 2023 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |