Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
17 Apr 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
16 Apr 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
15 Apr 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
12 Apr 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
11 Apr 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - |
10 Apr 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
09 Apr 2024 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | - |
08 Apr 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
05 Apr 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
04 Apr 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
03 Apr 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
02 Apr 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
28 Mar 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
27 Mar 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
26 Mar 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | - |
25 Mar 2024 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | - |
22 Mar 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
21 Mar 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | - |
20 Mar 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
19 Mar 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
18 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
15 Mar 2024 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | - |
14 Mar 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
13 Mar 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | - |
12 Mar 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
11 Mar 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
08 Mar 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
07 Mar 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
06 Mar 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
05 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
04 Mar 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | - |
01 Mar 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
29 Feb 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
28 Feb 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
27 Feb 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
26 Feb 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
23 Feb 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
22 Feb 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
21 Feb 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
20 Feb 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
19 Feb 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
16 Feb 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
15 Feb 2024 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | - |
14 Feb 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
13 Feb 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
12 Feb 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
09 Feb 2024 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | - |
08 Feb 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
07 Feb 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
06 Feb 2024 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
05 Feb 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
02 Feb 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
01 Feb 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
31 Jan 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
30 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
29 Jan 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
26 Jan 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
25 Jan 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
24 Jan 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
23 Jan 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
22 Jan 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
19 Jan 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
18 Jan 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
17 Jan 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
16 Jan 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
15 Jan 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
12 Jan 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
11 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
10 Jan 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
09 Jan 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
08 Jan 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
05 Jan 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
04 Jan 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
03 Jan 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
02 Jan 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
29 Dec 2023 | 134.06 | 134.06 | 134.06 | 134.06 | 134.06 | - |
28 Dec 2023 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
27 Dec 2023 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
22 Dec 2023 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
21 Dec 2023 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
20 Dec 2023 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
19 Dec 2023 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
18 Dec 2023 | 132.57 | 132.57 | 132.57 | 132.57 | 132.57 | - |
15 Dec 2023 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
14 Dec 2023 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
13 Dec 2023 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
12 Dec 2023 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
11 Dec 2023 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
08 Dec 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
07 Dec 2023 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
06 Dec 2023 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
05 Dec 2023 | 128.41 | 128.41 | 128.41 | 128.41 | 128.41 | - |
04 Dec 2023 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
01 Dec 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
01 Dec 2023 | 0.008093 Dividend | |||||
30 Nov 2023 | 129.60 | 129.60 | 129.60 | 129.60 | 129.59 | - |
29 Nov 2023 | 129.39 | 129.39 | 129.39 | 129.39 | 129.38 | - |
28 Nov 2023 | 128.86 | 128.86 | 128.86 | 128.86 | 128.85 | - |
27 Nov 2023 | 128.91 | 128.91 | 128.91 | 128.91 | 128.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |