Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | 21 |
25 Apr 2024 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | - |
24 Apr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
23 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
22 Apr 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
19 Apr 2024 | 155.24 | 155.24 | 155.24 | 155.24 | 155.24 | - |
18 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
17 Apr 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
16 Apr 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
15 Apr 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
12 Apr 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
11 Apr 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
10 Apr 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
09 Apr 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
08 Apr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
05 Apr 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
04 Apr 2024 | 161.62 | 161.62 | 160.58 | 160.58 | 160.58 | 21 |
03 Apr 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
02 Apr 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | - |
28 Mar 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
27 Mar 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
26 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
25 Mar 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
22 Mar 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
21 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
20 Mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
19 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
18 Mar 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
15 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
14 Mar 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
13 Mar 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
12 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
11 Mar 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
08 Mar 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
07 Mar 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
06 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
05 Mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
04 Mar 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
01 Mar 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
29 Feb 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
28 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
27 Feb 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
26 Feb 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
23 Feb 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
22 Feb 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
21 Feb 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
20 Feb 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
20 Feb 2024 | 1.1 Dividend | |||||
19 Feb 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 137.80 | - |
16 Feb 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.43 | - |
15 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 134.03 | - |
14 Feb 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 134.87 | - |
13 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.20 | - |
12 Feb 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 134.67 | - |
09 Feb 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 135.32 | - |
08 Feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 134.72 | - |
07 Feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 132.84 | - |
06 Feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 131.05 | - |
05 Feb 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 133.39 | - |
02 Feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 131.55 | - |
01 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.58 | - |
31 Jan 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 128.42 | - |
30 Jan 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.27 | - |
29 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.01 | - |
26 Jan 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 129.42 | - |
25 Jan 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.89 | - |
24 Jan 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 128.42 | - |
23 Jan 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 127.28 | - |
22 Jan 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 125.45 | - |
19 Jan 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 124.95 | - |
18 Jan 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 125.94 | - |
17 Jan 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.08 | - |
16 Jan 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.28 | - |
15 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.98 | - |
12 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.98 | - |
11 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 130.11 | - |
10 Jan 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.06 | - |
09 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.98 | - |
08 Jan 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 126.84 | - |
05 Jan 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 126.94 | - |
04 Jan 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 125.75 | - |
03 Jan 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 129.12 | - |
02 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 127.73 | - |
29 Dec 2023 | 128.55 | 128.55 | 128.55 | 128.55 | 127.53 | - |
28 Dec 2023 | 127.80 | 127.80 | 127.80 | 127.80 | 126.79 | - |
27 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 126.49 | - |
22 Dec 2023 | 126.05 | 126.05 | 126.05 | 126.05 | 125.05 | - |
21 Dec 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 124.16 | - |
20 Dec 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 126.04 | - |
19 Dec 2023 | 125.75 | 125.75 | 125.75 | 125.75 | 124.75 | - |
18 Dec 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 125.85 | - |
15 Dec 2023 | 128.40 | 128.40 | 128.40 | 128.40 | 127.38 | - |
14 Dec 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 125.85 | - |
13 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 124.61 | - |
12 Dec 2023 | 126.70 | 126.70 | 126.70 | 126.70 | 125.70 | - |
11 Dec 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 124.31 | - |
08 Dec 2023 | 125.10 | 125.10 | 125.10 | 125.10 | 124.11 | - |
07 Dec 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 122.52 | - |
06 Dec 2023 | 123.10 | 123.10 | 123.10 | 123.10 | 122.13 | - |
05 Dec 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 121.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |