Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
01 May 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
26 Apr 2024 | 162.77 | 162.77 | 162.77 | 162.77 | 162.77 | - |
25 Apr 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
24 Apr 2024 | 162.97 | 162.97 | 162.97 | 162.97 | 162.97 | - |
23 Apr 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
22 Apr 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | - |
19 Apr 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
18 Apr 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
17 Apr 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
16 Apr 2024 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | - |
15 Apr 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | - |
12 Apr 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
11 Apr 2024 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | - |
10 Apr 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
09 Apr 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
08 Apr 2024 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | - |
05 Apr 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
04 Apr 2024 | 163.13 | 163.13 | 163.13 | 163.13 | 163.13 | - |
03 Apr 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 164.51 | - |
02 Apr 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
02 Apr 2024 | 0.008092 Dividend | |||||
28 Mar 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 166.90 | - |
27 Mar 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.85 | - |
26 Mar 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.70 | - |
25 Mar 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.35 | - |
22 Mar 2024 | 163.71 | 163.71 | 163.71 | 163.71 | 163.70 | - |
21 Mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.49 | - |
20 Mar 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.78 | - |
19 Mar 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.23 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.01 | - |
14 Mar 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.98 | - |
13 Mar 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.50 | - |
12 Mar 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.97 | - |
11 Mar 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.63 | - |
08 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.49 | - |
07 Mar 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.26 | - |
06 Mar 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.53 | - |
05 Mar 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.79 | - |
04 Mar 2024 | 158.03 | 158.03 | 158.03 | 158.03 | 158.02 | - |
01 Mar 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 157.97 | - |
29 Feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.37 | - |
28 Feb 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.18 | - |
27 Feb 2024 | 156.83 | 156.83 | 156.83 | 156.83 | 156.82 | - |
26 Feb 2024 | 156.31 | 156.31 | 156.31 | 156.31 | 156.30 | - |
23 Feb 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.30 | - |
22 Feb 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.72 | - |
21 Feb 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.60 | - |
20 Feb 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.84 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.87 | - |
15 Feb 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.76 | - |
14 Feb 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.46 | - |
13 Feb 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.87 | - |
12 Feb 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.50 | - |
09 Feb 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.53 | - |
08 Feb 2024 | 154.69 | 154.69 | 154.69 | 154.69 | 154.68 | - |
07 Feb 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.15 | - |
06 Feb 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.10 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 154.77 | - |
01 Feb 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.71 | - |
31 Jan 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.63 | - |
30 Jan 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.58 | - |
29 Jan 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 153.51 | - |
26 Jan 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.23 | - |
25 Jan 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.37 | - |
24 Jan 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.91 | - |
23 Jan 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 152.42 | - |
22 Jan 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.65 | - |
19 Jan 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.39 | - |
18 Jan 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.25 | - |
17 Jan 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.82 | - |
16 Jan 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.29 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 151.28 | - |
11 Jan 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.18 | - |
10 Jan 2024 | 151.93 | 151.93 | 151.93 | 151.93 | 151.92 | - |
09 Jan 2024 | 152.56 | 152.56 | 152.56 | 152.56 | 152.55 | - |
08 Jan 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.34 | - |
05 Jan 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.77 | - |
04 Jan 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.58 | - |
03 Jan 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.12 | - |
02 Jan 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.84 | - |
02 Jan 2024 | 0.009008 Dividend | |||||
29 Dec 2023 | 153.19 | 153.19 | 153.19 | 153.19 | 153.17 | - |
28 Dec 2023 | 153.55 | 153.55 | 153.55 | 153.55 | 153.53 | - |
27 Dec 2023 | 152.73 | 152.73 | 152.73 | 152.73 | 152.71 | - |
22 Dec 2023 | 152.89 | 152.89 | 152.89 | 152.89 | 152.87 | - |
21 Dec 2023 | 152.62 | 152.62 | 152.62 | 152.62 | 152.60 | - |
20 Dec 2023 | 151.94 | 151.94 | 151.94 | 151.94 | 151.92 | - |
19 Dec 2023 | 153.56 | 153.56 | 153.56 | 153.56 | 153.54 | - |
18 Dec 2023 | 153.20 | 153.20 | 153.20 | 153.20 | 153.18 | - |
15 Dec 2023 | 152.60 | 152.60 | 152.60 | 152.60 | 152.58 | - |
14 Dec 2023 | 152.25 | 152.25 | 152.25 | 152.25 | 152.23 | - |
13 Dec 2023 | 153.01 | 153.01 | 153.01 | 153.01 | 152.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |