Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 145.63 | 145.63 | 145.63 | 145.63 | 145.63 | - |
24 Apr 2024 | 147.67 | 147.67 | 147.67 | 147.67 | 147.67 | - |
23 Apr 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
22 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
19 Apr 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.43 | - |
18 Apr 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
17 Apr 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
16 Apr 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
15 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
12 Apr 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
11 Apr 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
10 Apr 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
09 Apr 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
08 Apr 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
05 Apr 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
04 Apr 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | - |
03 Apr 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
28 Mar 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
27 Mar 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
26 Mar 2024 | 151.78 | 151.78 | 151.78 | 151.78 | 151.78 | - |
25 Mar 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
22 Mar 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.16 | - |
21 Mar 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
20 Mar 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
19 Mar 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
18 Mar 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | - |
15 Mar 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 151.09 | - |
14 Mar 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
13 Mar 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | - |
12 Mar 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | - |
11 Mar 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
08 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
07 Mar 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
06 Mar 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
05 Mar 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
04 Mar 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
01 Mar 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
01 Mar 2024 | 0.00431 Dividend | |||||
29 Feb 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
28 Feb 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
27 Feb 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
26 Feb 2024 | 150.03 | 150.03 | 150.03 | 150.03 | 150.03 | - |
23 Feb 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
22 Feb 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - |
21 Feb 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
20 Feb 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
19 Feb 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
16 Feb 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
15 Feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
14 Feb 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
13 Feb 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
12 Feb 2024 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | - |
09 Feb 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
08 Feb 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
07 Feb 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
06 Feb 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
05 Feb 2024 | 145.73 | 145.73 | 145.73 | 145.73 | 145.73 | - |
02 Feb 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
01 Feb 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
31 Jan 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
30 Jan 2024 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | - |
29 Jan 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
26 Jan 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
25 Jan 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
24 Jan 2024 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - |
23 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
22 Jan 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
19 Jan 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
18 Jan 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
17 Jan 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
16 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
15 Jan 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
12 Jan 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
11 Jan 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
10 Jan 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
09 Jan 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
08 Jan 2024 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | - |
05 Jan 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
04 Jan 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
03 Jan 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
02 Jan 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
29 Dec 2023 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | - |
28 Dec 2023 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
27 Dec 2023 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
22 Dec 2023 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
21 Dec 2023 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
20 Dec 2023 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | - |
19 Dec 2023 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
18 Dec 2023 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
15 Dec 2023 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
14 Dec 2023 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
13 Dec 2023 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
12 Dec 2023 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
11 Dec 2023 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
08 Dec 2023 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
07 Dec 2023 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
06 Dec 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
05 Dec 2023 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
04 Dec 2023 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |