Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
29 Apr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
26 Apr 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
25 Apr 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
24 Apr 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
23 Apr 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
22 Apr 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | - |
19 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
18 Apr 2024 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | - |
17 Apr 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
16 Apr 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
15 Apr 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
12 Apr 2024 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | - |
11 Apr 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
10 Apr 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
09 Apr 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
08 Apr 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
05 Apr 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
04 Apr 2024 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | - |
03 Apr 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
02 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
28 Mar 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
27 Mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
26 Mar 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
25 Mar 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
22 Mar 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
21 Mar 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
20 Mar 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
19 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
18 Mar 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
15 Mar 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
14 Mar 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
13 Mar 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
12 Mar 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
11 Mar 2024 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | - |
08 Mar 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
07 Mar 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | - |
06 Mar 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
05 Mar 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
04 Mar 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
01 Mar 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
29 Feb 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
28 Feb 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | - |
27 Feb 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | - |
26 Feb 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
23 Feb 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
22 Feb 2024 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
21 Feb 2024 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | - |
20 Feb 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
19 Feb 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
16 Feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
15 Feb 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
14 Feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
13 Feb 2024 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | - |
12 Feb 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
09 Feb 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
08 Feb 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
07 Feb 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
06 Feb 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
05 Feb 2024 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | - |
02 Feb 2024 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | - |
01 Feb 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
31 Jan 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
30 Jan 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
29 Jan 2024 | 139.51 | 139.51 | 139.51 | 139.51 | 139.51 | - |
26 Jan 2024 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | - |
25 Jan 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
24 Jan 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
23 Jan 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
22 Jan 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
19 Jan 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
18 Jan 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
17 Jan 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
16 Jan 2024 | 135.59 | 135.59 | 135.59 | 135.59 | 135.59 | - |
15 Jan 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.58 | - |
12 Jan 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
11 Jan 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
10 Jan 2024 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | - |
09 Jan 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | - |
08 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
05 Jan 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
04 Jan 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | - |
03 Jan 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
02 Jan 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
29 Dec 2023 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
27 Dec 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
22 Dec 2023 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
21 Dec 2023 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
20 Dec 2023 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
19 Dec 2023 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
18 Dec 2023 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
15 Dec 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
14 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
13 Dec 2023 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
12 Dec 2023 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
11 Dec 2023 | 129.46 | 129.46 | 129.46 | 129.46 | 129.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |