Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 147.85 | 150.95 | 147.85 | 150.95 | 150.95 | 7 |
09 May 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
08 May 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
07 May 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
06 May 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
03 May 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
02 May 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
30 Apr 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
29 Apr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
26 Apr 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
25 Apr 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
24 Apr 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
23 Apr 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
22 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
19 Apr 2024 | 159.10 | 160.95 | 159.10 | 160.95 | 160.95 | 92 |
18 Apr 2024 | 157.35 | 160.65 | 157.35 | 160.65 | 160.65 | 4 |
17 Apr 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
16 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
15 Apr 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
12 Apr 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
11 Apr 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
10 Apr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
09 Apr 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
08 Apr 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
05 Apr 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
04 Apr 2024 | 170.95 | 173.10 | 170.95 | 173.10 | 173.10 | 35 |
03 Apr 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | - |
02 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
28 Mar 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
27 Mar 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
26 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
25 Mar 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
22 Mar 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
21 Mar 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
20 Mar 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
19 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
18 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
15 Mar 2024 | 158.30 | 160.20 | 158.30 | 160.20 | 160.20 | 38 |
14 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
13 Mar 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
12 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
11 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
08 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
07 Mar 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
06 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
05 Mar 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
04 Mar 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
01 Mar 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
29 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
28 Feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
27 Feb 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
26 Feb 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
26 Feb 2024 | 0.32 Dividend | |||||
23 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.08 | - |
22 Feb 2024 | 131.60 | 133.90 | 131.60 | 133.90 | 133.58 | 28 |
21 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.89 | - |
20 Feb 2024 | 131.70 | 131.80 | 131.70 | 131.80 | 131.48 | 30 |
19 Feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.28 | - |
16 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.57 | - |
15 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.98 | - |
14 Feb 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.08 | - |
13 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.97 | - |
12 Feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.08 | - |
09 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.57 | - |
08 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.08 | - |
07 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.89 | - |
06 Feb 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.58 | - |
05 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.17 | - |
02 Feb 2024 | 134.20 | 137.10 | 134.20 | 137.10 | 136.77 | 20 |
01 Feb 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.07 | - |
31 Jan 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.86 | - |
30 Jan 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.86 | - |
29 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.17 | - |
26 Jan 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.56 | - |
25 Jan 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 137.87 | - |
24 Jan 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 138.77 | - |
23 Jan 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.96 | - |
22 Jan 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.17 | - |
19 Jan 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.07 | - |
18 Jan 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.48 | - |
17 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.68 | - |
16 Jan 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.87 | - |
15 Jan 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 135.97 | - |
12 Jan 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 135.97 | - |
11 Jan 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.27 | - |
10 Jan 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.57 | - |
09 Jan 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.96 | - |
08 Jan 2024 | 136.70 | 139.20 | 136.70 | 139.20 | 138.87 | 50 |
05 Jan 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.57 | - |
04 Jan 2024 | 139.40 | 142.70 | 139.40 | 142.70 | 142.36 | 14 |
03 Jan 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.35 | - |
02 Jan 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.46 | - |
29 Dec 2023 | 144.60 | 144.60 | 144.60 | 144.60 | 144.25 | - |
28 Dec 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 144.65 | - |
27 Dec 2023 | 145.80 | 145.80 | 145.80 | 145.80 | 145.45 | - |
22 Dec 2023 | 141.70 | 141.70 | 141.70 | 141.70 | 141.36 | - |
21 Dec 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 142.06 | - |
20 Dec 2023 | 143.40 | 143.40 | 143.40 | 143.40 | 143.06 | - |
19 Dec 2023 | 141.80 | 143.10 | 141.80 | 143.10 | 142.76 | 25 |
18 Dec 2023 | 142.10 | 142.10 | 142.10 | 142.10 | 141.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |