Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
29 Apr 2024 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | - |
26 Apr 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
25 Apr 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
24 Apr 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
23 Apr 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
22 Apr 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
19 Apr 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
18 Apr 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
17 Apr 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
16 Apr 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
15 Apr 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
12 Apr 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | - |
11 Apr 2024 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
10 Apr 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
09 Apr 2024 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
08 Apr 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
05 Apr 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
04 Apr 2024 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - |
03 Apr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
02 Apr 2024 | 169.53 | 169.53 | 169.53 | 169.53 | 169.53 | - |
28 Mar 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | - |
27 Mar 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
26 Mar 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | - |
25 Mar 2024 | 171.81 | 171.81 | 171.81 | 171.81 | 171.81 | - |
22 Mar 2024 | 171.72 | 171.72 | 171.72 | 171.72 | 171.72 | - |
21 Mar 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
20 Mar 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
19 Mar 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | - |
18 Mar 2024 | 164.69 | 164.69 | 164.69 | 164.69 | 164.69 | - |
15 Mar 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
14 Mar 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | - |
13 Mar 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
12 Mar 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
11 Mar 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
08 Mar 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
07 Mar 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
06 Mar 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
05 Mar 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
04 Mar 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 169.06 | - |
01 Mar 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
29 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
28 Feb 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
27 Feb 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 162.58 | - |
26 Feb 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
23 Feb 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
22 Feb 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
21 Feb 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
20 Feb 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
19 Feb 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
16 Feb 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - |
15 Feb 2024 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | - |
14 Feb 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
13 Feb 2024 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | - |
12 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
09 Feb 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
08 Feb 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
07 Feb 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
06 Feb 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
05 Feb 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
02 Feb 2024 | 152.72 | 152.72 | 152.72 | 152.72 | 152.72 | - |
01 Feb 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
31 Jan 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
30 Jan 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
29 Jan 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
26 Jan 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
25 Jan 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
24 Jan 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
23 Jan 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | - |
22 Jan 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
19 Jan 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
18 Jan 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
17 Jan 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - |
16 Jan 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
15 Jan 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
12 Jan 2024 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
11 Jan 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
10 Jan 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
09 Jan 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
08 Jan 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
05 Jan 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
04 Jan 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.72 | - |
03 Jan 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
02 Jan 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
29 Dec 2023 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
27 Dec 2023 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
22 Dec 2023 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
21 Dec 2023 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - |
20 Dec 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
19 Dec 2023 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
18 Dec 2023 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
15 Dec 2023 | 141.47 | 141.47 | 141.47 | 141.47 | 141.47 | - |
14 Dec 2023 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
13 Dec 2023 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | - |
12 Dec 2023 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |