Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 100 |
30 Apr 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
29 Apr 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
26 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
25 Apr 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
24 Apr 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
23 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
22 Apr 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
19 Apr 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
18 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
17 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
16 Apr 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
15 Apr 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
12 Apr 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
11 Apr 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
10 Apr 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
09 Apr 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
08 Apr 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
05 Apr 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
04 Apr 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
03 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
02 Apr 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
28 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
27 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
26 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
25 Mar 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
22 Mar 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
21 Mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
20 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
19 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
18 Mar 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
15 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
14 Mar 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
13 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
12 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
11 Mar 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
08 Mar 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
07 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
06 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
05 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
04 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
01 Mar 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
29 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
28 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
28 Feb 2024 | 0.51 Dividend | |||||
27 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.89 | - |
26 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.69 | - |
23 Feb 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.89 | - |
22 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.50 | - |
21 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.30 | - |
20 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | - |
19 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.10 | - |
16 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.09 | - |
15 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.49 | - |
14 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | - |
13 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.49 | - |
12 Feb 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 147.90 | - |
09 Feb 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.70 | - |
08 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.10 | - |
07 Feb 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.70 | - |
06 Feb 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.10 | - |
05 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.31 | - |
02 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.32 | - |
01 Feb 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.13 | - |
31 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.33 | - |
30 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.33 | - |
29 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.34 | - |
26 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.34 | - |
25 Jan 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | - |
24 Jan 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.13 | - |
23 Jan 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.34 | - |
22 Jan 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.14 | - |
19 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.15 | - |
18 Jan 2024 | 132.20 | 132.80 | 132.20 | 132.80 | 132.35 | 100 |
17 Jan 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.35 | - |
16 Jan 2024 | 134.20 | 134.60 | 134.00 | 134.00 | 133.55 | 75 |
15 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
12 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
11 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
10 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.15 | - |
09 Jan 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | - |
08 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.55 | - |
05 Jan 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.74 | - |
04 Jan 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.14 | - |
03 Jan 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.34 | - |
02 Jan 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.73 | - |
29 Dec 2023 | 139.20 | 139.20 | 138.80 | 139.20 | 138.73 | - |
28 Dec 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 137.93 | - |
27 Dec 2023 | 139.80 | 139.80 | 139.80 | 139.80 | 139.33 | - |
22 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | - |
21 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | - |
20 Dec 2023 | 139.60 | 139.60 | 139.60 | 139.60 | 139.13 | - |
19 Dec 2023 | 138.60 | 138.60 | 138.60 | 138.60 | 138.13 | - |
18 Dec 2023 | 139.40 | 139.40 | 139.40 | 139.40 | 138.93 | - |
15 Dec 2023 | 141.20 | 141.20 | 141.20 | 141.20 | 140.72 | - |
14 Dec 2023 | 135.20 | 135.20 | 135.20 | 135.20 | 134.74 | - |
13 Dec 2023 | 134.80 | 134.80 | 134.80 | 134.80 | 134.35 | - |
12 Dec 2023 | 134.60 | 134.60 | 134.60 | 134.60 | 134.15 | - |
11 Dec 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 132.75 | - |
08 Dec 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |