Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
23 Apr 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
22 Apr 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
19 Apr 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | - |
18 Apr 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
17 Apr 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 148.14 | - |
16 Apr 2024 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | - |
15 Apr 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
12 Apr 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
11 Apr 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.78 | - |
10 Apr 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
09 Apr 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | - |
08 Apr 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
05 Apr 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
04 Apr 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
03 Apr 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
02 Apr 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
28 Mar 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
27 Mar 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | - |
26 Mar 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
25 Mar 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
22 Mar 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
21 Mar 2024 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | - |
20 Mar 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | - |
19 Mar 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
18 Mar 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
15 Mar 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
14 Mar 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
13 Mar 2024 | 150.61 | 150.61 | 150.61 | 150.61 | 150.61 | - |
12 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
11 Mar 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | - |
08 Mar 2024 | 148.99 | 148.99 | 148.99 | 148.99 | 148.99 | - |
07 Mar 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
06 Mar 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
05 Mar 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
04 Mar 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
01 Mar 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
29 Feb 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
28 Feb 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
27 Feb 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
26 Feb 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
23 Feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
22 Feb 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
21 Feb 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
20 Feb 2024 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | - |
19 Feb 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
16 Feb 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
15 Feb 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
14 Feb 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
13 Feb 2024 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | - |
12 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
09 Feb 2024 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | - |
08 Feb 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
07 Feb 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
06 Feb 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
05 Feb 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
02 Feb 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
01 Feb 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
31 Jan 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
30 Jan 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
29 Jan 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
26 Jan 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
25 Jan 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
24 Jan 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
23 Jan 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
22 Jan 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
19 Jan 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
18 Jan 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
17 Jan 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
16 Jan 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
15 Jan 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
12 Jan 2024 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | - |
11 Jan 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
10 Jan 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
09 Jan 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
08 Jan 2024 | 141.13 | 141.13 | 141.13 | 141.13 | 141.13 | - |
05 Jan 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
04 Jan 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
03 Jan 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
02 Jan 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
02 Jan 2024 | 0.006116 Dividend | |||||
29 Dec 2023 | 143.60 | 143.60 | 143.60 | 143.60 | 143.59 | - |
28 Dec 2023 | 143.30 | 143.30 | 143.30 | 143.30 | 143.29 | - |
27 Dec 2023 | 143.18 | 143.18 | 143.18 | 143.18 | 143.17 | - |
22 Dec 2023 | 142.19 | 142.19 | 142.19 | 142.19 | 142.18 | - |
21 Dec 2023 | 142.08 | 142.08 | 142.08 | 142.08 | 142.07 | - |
20 Dec 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 142.17 | - |
19 Dec 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 141.33 | - |
18 Dec 2023 | 141.65 | 141.65 | 141.65 | 141.65 | 141.64 | - |
15 Dec 2023 | 141.48 | 141.48 | 141.48 | 141.48 | 141.47 | - |
14 Dec 2023 | 142.05 | 142.05 | 142.05 | 142.05 | 142.04 | - |
13 Dec 2023 | 141.01 | 141.01 | 141.01 | 141.01 | 141.00 | - |
12 Dec 2023 | 140.23 | 140.23 | 140.23 | 140.23 | 140.22 | - |
11 Dec 2023 | 139.31 | 139.31 | 139.31 | 139.31 | 139.30 | - |
08 Dec 2023 | 138.89 | 138.89 | 138.89 | 138.89 | 138.88 | - |
07 Dec 2023 | 138.48 | 138.48 | 138.48 | 138.48 | 138.47 | - |
06 Dec 2023 | 138.45 | 138.45 | 138.45 | 138.45 | 138.44 | - |
05 Dec 2023 | 137.55 | 137.55 | 137.55 | 137.55 | 137.54 | - |
04 Dec 2023 | 137.40 | 137.40 | 137.40 | 137.40 | 137.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |