Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.43 | - |
02 May 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
01 May 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
30 Apr 2024 | 146.77 | 146.77 | 146.77 | 146.77 | 146.77 | - |
29 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
26 Apr 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
25 Apr 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
24 Apr 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | - |
23 Apr 2024 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | - |
22 Apr 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | - |
19 Apr 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
18 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
17 Apr 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
16 Apr 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | - |
15 Apr 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
12 Apr 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
11 Apr 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
10 Apr 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
09 Apr 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
08 Apr 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
05 Apr 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
04 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
03 Apr 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
02 Apr 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
02 Apr 2024 | 0.006148 Dividend | |||||
28 Mar 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.13 | - |
27 Mar 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 150.43 | - |
26 Mar 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.53 | - |
25 Mar 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.32 | - |
22 Mar 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.00 | - |
21 Mar 2024 | 149.71 | 149.71 | 149.71 | 149.71 | 149.70 | - |
20 Mar 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.78 | - |
19 Mar 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.09 | - |
18 Mar 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.55 | - |
15 Mar 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
14 Mar 2024 | 149.71 | 149.71 | 149.71 | 149.71 | 149.70 | - |
13 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.29 | - |
12 Mar 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
11 Mar 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.95 | - |
08 Mar 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
07 Mar 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
06 Mar 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.57 | - |
05 Mar 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.64 | - |
04 Mar 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
01 Mar 2024 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - |
29 Feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.50 | - |
28 Feb 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.59 | - |
27 Feb 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.91 | - |
26 Feb 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
23 Feb 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
22 Feb 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.31 | - |
21 Feb 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.46 | - |
20 Feb 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.24 | - |
19 Feb 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.60 | - |
16 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
15 Feb 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
14 Feb 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
13 Feb 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.87 | - |
12 Feb 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
09 Feb 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
08 Feb 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
07 Feb 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.65 | - |
06 Feb 2024 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | - |
05 Feb 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.95 | - |
02 Feb 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
01 Feb 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
31 Jan 2024 | 141.23 | 141.23 | 141.23 | 141.23 | 141.22 | - |
30 Jan 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.44 | - |
29 Jan 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.21 | - |
26 Jan 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.70 | - |
25 Jan 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
24 Jan 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.22 | - |
23 Jan 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
22 Jan 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
19 Jan 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.09 | - |
18 Jan 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.57 | - |
17 Jan 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.57 | - |
16 Jan 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.47 | - |
15 Jan 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
12 Jan 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.95 | - |
11 Jan 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
10 Jan 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
09 Jan 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.72 | - |
08 Jan 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.89 | - |
05 Jan 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.57 | - |
04 Jan 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.08 | - |
03 Jan 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.66 | - |
02 Jan 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.01 | - |
29 Dec 2023 | 140.28 | 140.28 | 140.28 | 140.28 | 140.27 | - |
28 Dec 2023 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
27 Dec 2023 | 139.69 | 139.69 | 139.69 | 139.69 | 139.68 | - |
22 Dec 2023 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
21 Dec 2023 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
20 Dec 2023 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
19 Dec 2023 | 137.58 | 137.58 | 137.58 | 137.58 | 137.57 | - |
18 Dec 2023 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - |
15 Dec 2023 | 137.29 | 137.29 | 137.29 | 137.29 | 137.28 | - |
14 Dec 2023 | 138.14 | 138.14 | 138.14 | 138.14 | 138.13 | - |
13 Dec 2023 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
12 Dec 2023 | 136.36 | 136.36 | 136.36 | 136.36 | 136.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |