Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | - |
18 Apr 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
17 Apr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
16 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
15 Apr 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
12 Apr 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
11 Apr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
10 Apr 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
09 Apr 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | - |
08 Apr 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
05 Apr 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
04 Apr 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
03 Apr 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
02 Apr 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
02 Apr 2024 | 0.024279 Dividend | |||||
28 Mar 2024 | 158.12 | 158.12 | 158.12 | 158.12 | 158.10 | - |
27 Mar 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 157.51 | - |
26 Mar 2024 | 156.71 | 156.71 | 156.71 | 156.71 | 156.69 | - |
25 Mar 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.19 | - |
22 Mar 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.64 | - |
21 Mar 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.36 | - |
20 Mar 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.54 | - |
19 Mar 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.83 | - |
18 Mar 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.74 | - |
15 Mar 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.65 | - |
14 Mar 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.26 | - |
13 Mar 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.50 | - |
12 Mar 2024 | 155.91 | 155.91 | 155.91 | 155.91 | 155.89 | - |
11 Mar 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.16 | - |
08 Mar 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.65 | - |
07 Mar 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.55 | - |
06 Mar 2024 | 153.03 | 153.03 | 153.03 | 153.03 | 153.01 | - |
05 Mar 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.76 | - |
04 Mar 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.60 | - |
01 Mar 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.18 | - |
29 Feb 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.95 | - |
28 Feb 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.87 | - |
27 Feb 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.66 | - |
26 Feb 2024 | 151.91 | 151.91 | 151.91 | 151.91 | 151.89 | - |
23 Feb 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.22 | - |
22 Feb 2024 | 152.31 | 152.31 | 152.31 | 152.31 | 152.29 | - |
21 Feb 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.95 | - |
20 Feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.88 | - |
19 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.48 | - |
16 Feb 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.09 | - |
15 Feb 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.57 | - |
14 Feb 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.06 | - |
13 Feb 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.08 | - |
12 Feb 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 149.85 | - |
09 Feb 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.52 | - |
08 Feb 2024 | 147.59 | 147.59 | 147.59 | 147.59 | 147.57 | - |
07 Feb 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.29 | - |
06 Feb 2024 | 146.44 | 146.44 | 146.44 | 146.44 | 146.42 | - |
05 Feb 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.75 | - |
02 Feb 2024 | 145.24 | 145.24 | 145.24 | 145.24 | 145.22 | - |
01 Feb 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.91 | - |
31 Jan 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.51 | - |
30 Jan 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 144.56 | - |
29 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.98 | - |
26 Jan 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.31 | - |
25 Jan 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.78 | - |
24 Jan 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.82 | - |
23 Jan 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.72 | - |
22 Jan 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.62 | - |
19 Jan 2024 | 143.54 | 143.54 | 143.54 | 143.54 | 143.52 | - |
18 Jan 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.01 | - |
17 Jan 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.12 | - |
16 Jan 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.00 | - |
15 Jan 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.58 | - |
12 Jan 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.84 | - |
11 Jan 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.21 | - |
10 Jan 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.68 | - |
09 Jan 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.72 | - |
08 Jan 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.38 | - |
05 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.98 | - |
04 Jan 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.22 | - |
03 Jan 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.86 | - |
02 Jan 2024 | 148.91 | 148.91 | 148.91 | 148.91 | 148.89 | - |
29 Dec 2023 | 149.46 | 149.46 | 149.46 | 149.46 | 149.44 | - |
28 Dec 2023 | 148.52 | 148.52 | 148.52 | 148.52 | 148.50 | - |
27 Dec 2023 | 148.65 | 148.65 | 148.65 | 148.65 | 148.63 | - |
22 Dec 2023 | 146.76 | 146.76 | 146.76 | 146.76 | 146.74 | - |
21 Dec 2023 | 145.46 | 145.46 | 145.46 | 145.46 | 145.44 | - |
20 Dec 2023 | 145.25 | 145.25 | 145.25 | 145.25 | 145.23 | - |
19 Dec 2023 | 143.57 | 143.57 | 143.57 | 143.57 | 143.55 | - |
18 Dec 2023 | 143.98 | 143.98 | 143.98 | 143.98 | 143.96 | - |
15 Dec 2023 | 143.82 | 143.82 | 143.82 | 143.82 | 143.80 | - |
14 Dec 2023 | 143.59 | 143.59 | 143.59 | 143.59 | 143.57 | - |
13 Dec 2023 | 141.16 | 141.16 | 141.16 | 141.16 | 141.14 | - |
12 Dec 2023 | 140.91 | 140.91 | 140.91 | 140.91 | 140.89 | - |
11 Dec 2023 | 139.94 | 139.94 | 139.94 | 139.94 | 139.92 | - |
08 Dec 2023 | 140.13 | 140.13 | 140.13 | 140.13 | 140.11 | - |
07 Dec 2023 | 139.64 | 139.64 | 139.64 | 139.64 | 139.62 | - |
06 Dec 2023 | 139.93 | 139.93 | 139.93 | 139.93 | 139.91 | - |
05 Dec 2023 | 139.69 | 139.69 | 139.69 | 139.69 | 139.67 | - |
04 Dec 2023 | 139.51 | 139.51 | 139.51 | 139.51 | 139.49 | - |
01 Dec 2023 | 138.46 | 138.46 | 138.46 | 138.46 | 138.44 | - |
30 Nov 2023 | 138.22 | 138.22 | 138.22 | 138.22 | 138.20 | - |
29 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 136.98 | - |
28 Nov 2023 | 137.20 | 137.20 | 137.20 | 137.20 | 137.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |