Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
30 Apr 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
29 Apr 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
26 Apr 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
25 Apr 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
24 Apr 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
23 Apr 2024 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | - |
22 Apr 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
19 Apr 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
18 Apr 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
17 Apr 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | - |
16 Apr 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
15 Apr 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
12 Apr 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
11 Apr 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
10 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
09 Apr 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
08 Apr 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | - |
05 Apr 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
04 Apr 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
03 Apr 2024 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | - |
02 Apr 2024 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - |
02 Apr 2024 | 2 Dividend | |||||
28 Mar 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 162.21 | - |
27 Mar 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 162.15 | - |
26 Mar 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 161.94 | - |
25 Mar 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 162.06 | - |
22 Mar 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 161.40 | - |
21 Mar 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 159.43 | - |
20 Mar 2024 | 160.17 | 160.17 | 160.17 | 160.17 | 158.22 | - |
19 Mar 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 157.57 | - |
18 Mar 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 156.54 | - |
15 Mar 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 158.44 | - |
14 Mar 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 158.56 | - |
13 Mar 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 158.84 | - |
12 Mar 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 156.79 | - |
11 Mar 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 157.24 | - |
08 Mar 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 158.40 | - |
07 Mar 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 156.98 | - |
06 Mar 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 156.29 | - |
05 Mar 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 157.42 | - |
04 Mar 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 157.16 | - |
01 Mar 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 155.66 | - |
29 Feb 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 156.01 | - |
28 Feb 2024 | 157.92 | 157.92 | 157.92 | 157.92 | 156.00 | - |
27 Feb 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 156.33 | - |
26 Feb 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 156.17 | - |
23 Feb 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 155.69 | - |
22 Feb 2024 | 154.13 | 154.13 | 154.13 | 154.13 | 152.25 | - |
21 Feb 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 152.88 | - |
20 Feb 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 154.55 | - |
19 Feb 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 154.17 | - |
16 Feb 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 154.73 | - |
15 Feb 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 154.36 | - |
14 Feb 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 152.87 | - |
13 Feb 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 154.11 | - |
12 Feb 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 153.78 | - |
09 Feb 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 154.20 | - |
08 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.50 | - |
07 Feb 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 153.86 | - |
06 Feb 2024 | 155.59 | 155.59 | 155.59 | 155.59 | 153.69 | - |
05 Feb 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 152.60 | - |
02 Feb 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 151.40 | - |
01 Feb 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 150.02 | - |
31 Jan 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 151.23 | - |
30 Jan 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 151.67 | - |
29 Jan 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 149.58 | - |
26 Jan 2024 | 152.06 | 152.06 | 152.06 | 152.06 | 150.21 | - |
25 Jan 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 148.87 | - |
24 Jan 2024 | 151.23 | 151.23 | 151.23 | 151.23 | 149.39 | - |
23 Jan 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 149.33 | - |
22 Jan 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 148.35 | - |
19 Jan 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 147.24 | - |
18 Jan 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 146.58 | - |
17 Jan 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 147.48 | - |
16 Jan 2024 | 148.97 | 148.97 | 148.97 | 148.97 | 147.16 | - |
15 Jan 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 147.17 | - |
12 Jan 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 146.95 | - |
11 Jan 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 146.65 | - |
10 Jan 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 146.44 | - |
09 Jan 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 146.29 | - |
08 Jan 2024 | 146.38 | 146.38 | 146.38 | 146.38 | 144.60 | - |
05 Jan 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 144.61 | - |
04 Jan 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 145.20 | - |
03 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.20 | - |
02 Jan 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 146.06 | - |
29 Dec 2023 | 147.30 | 147.30 | 147.30 | 147.30 | 145.51 | - |
28 Dec 2023 | 147.37 | 147.37 | 147.37 | 147.37 | 145.58 | - |
27 Dec 2023 | 147.45 | 147.45 | 147.45 | 147.45 | 145.65 | - |
22 Dec 2023 | 147.39 | 147.39 | 147.39 | 147.39 | 145.59 | - |
21 Dec 2023 | 146.55 | 146.55 | 146.55 | 146.55 | 144.77 | - |
20 Dec 2023 | 147.37 | 147.37 | 147.37 | 147.37 | 145.58 | - |
19 Dec 2023 | 147.04 | 147.04 | 147.04 | 147.04 | 145.25 | - |
18 Dec 2023 | 146.74 | 146.74 | 146.74 | 146.74 | 144.95 | - |
15 Dec 2023 | 146.77 | 146.77 | 146.77 | 146.77 | 144.98 | - |
14 Dec 2023 | 147.72 | 147.72 | 147.72 | 147.72 | 145.92 | - |
13 Dec 2023 | 146.32 | 146.32 | 146.32 | 146.32 | 144.54 | - |
12 Dec 2023 | 145.77 | 145.77 | 145.77 | 145.77 | 143.99 | - |
11 Dec 2023 | 145.19 | 145.19 | 145.19 | 145.19 | 143.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |