Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
18 Apr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
17 Apr 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
16 Apr 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
15 Apr 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
12 Apr 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
11 Apr 2024 | 164.91 | 164.91 | 164.91 | 164.91 | 164.91 | - |
10 Apr 2024 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | - |
09 Apr 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
08 Apr 2024 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | - |
05 Apr 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
04 Apr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
03 Apr 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
02 Apr 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
28 Mar 2024 | 168.37 | 168.37 | 168.37 | 168.37 | 168.37 | - |
27 Mar 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
26 Mar 2024 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
25 Mar 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | - |
22 Mar 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
21 Mar 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.98 | - |
20 Mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
19 Mar 2024 | 164.47 | 164.47 | 164.47 | 164.47 | 164.47 | - |
18 Mar 2024 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | - |
15 Mar 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
14 Mar 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
13 Mar 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
12 Mar 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.41 | - |
11 Mar 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
08 Mar 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
07 Mar 2024 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | - |
06 Mar 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
05 Mar 2024 | 169.11 | 169.11 | 169.11 | 169.11 | 169.11 | - |
04 Mar 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
01 Mar 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
29 Feb 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
28 Feb 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
27 Feb 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
26 Feb 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
23 Feb 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
22 Feb 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
21 Feb 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
20 Feb 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
19 Feb 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
16 Feb 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
15 Feb 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
14 Feb 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
13 Feb 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
12 Feb 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
09 Feb 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
08 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
07 Feb 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
06 Feb 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.37 | - |
05 Feb 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
02 Feb 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | - |
01 Feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
31 Jan 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
30 Jan 2024 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | - |
29 Jan 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
26 Jan 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
25 Jan 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
24 Jan 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
23 Jan 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | - |
22 Jan 2024 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | - |
19 Jan 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
18 Jan 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
17 Jan 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
16 Jan 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
15 Jan 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
12 Jan 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
11 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
10 Jan 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
09 Jan 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
08 Jan 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
05 Jan 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
04 Jan 2024 | 138.66 | 138.66 | 138.66 | 138.66 | 138.66 | - |
03 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
02 Jan 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
29 Dec 2023 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
29 Dec 2023 | 0.000095 Dividend | |||||
28 Dec 2023 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
27 Dec 2023 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
22 Dec 2023 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | - |
21 Dec 2023 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
20 Dec 2023 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
19 Dec 2023 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
18 Dec 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
15 Dec 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
14 Dec 2023 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
13 Dec 2023 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
12 Dec 2023 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
11 Dec 2023 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
08 Dec 2023 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 137.12 | 137.12 | 137.12 | 137.12 | 137.12 | - |
05 Dec 2023 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
04 Dec 2023 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
01 Dec 2023 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
30 Nov 2023 | 136.43 | 136.43 | 136.43 | 136.43 | 136.42 | - |
29 Nov 2023 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
28 Nov 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |