Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | 35 |
22 May 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
21 May 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
20 May 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
17 May 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
16 May 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
15 May 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
14 May 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
14 May 2024 | 1.1 Dividend | |||||
13 May 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 149.72 | - |
10 May 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 151.11 | - |
09 May 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 146.62 | - |
08 May 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 147.54 | - |
07 May 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 145.45 | - |
06 May 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 145.21 | - |
03 May 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 146.38 | - |
02 May 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 144.12 | - |
30 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 151.07 | - |
29 Apr 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 152.14 | - |
26 Apr 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 151.75 | - |
25 Apr 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 152.22 | - |
24 Apr 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 153.91 | - |
23 Apr 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 154.88 | - |
22 Apr 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 156.49 | - |
19 Apr 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 153.75 | - |
18 Apr 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 152.50 | - |
17 Apr 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 151.92 | - |
16 Apr 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 153.25 | - |
15 Apr 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 154.48 | - |
12 Apr 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 158.16 | - |
11 Apr 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 157.82 | - |
10 Apr 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 156.29 | - |
09 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.66 | - |
08 Apr 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 156.49 | - |
05 Apr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 157.32 | - |
04 Apr 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 160.08 | - |
03 Apr 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 161.28 | - |
02 Apr 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 163.62 | - |
28 Mar 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 159.13 | - |
27 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.84 | - |
26 Mar 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 157.74 | - |
25 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.87 | - |
22 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.06 | - |
21 Mar 2024 | 154.70 | 156.05 | 154.70 | 156.05 | 154.91 | 35 |
20 Mar 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 152.98 | - |
19 Mar 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 152.03 | - |
18 Mar 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 149.15 | - |
15 Mar 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.96 | - |
14 Mar 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 150.54 | - |
13 Mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 151.59 | - |
12 Mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 151.98 | - |
11 Mar 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 153.12 | - |
08 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.27 | - |
07 Mar 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 157.05 | - |
06 Mar 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 153.92 | - |
05 Mar 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 137.69 | - |
04 Mar 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 141.41 | - |
01 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.97 | - |
29 Feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 138.09 | - |
28 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 138.63 | - |
27 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.60 | - |
26 Feb 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.18 | - |
23 Feb 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.34 | - |
22 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.00 | - |
21 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 136.89 | - |
20 Feb 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 135.95 | - |
20 Feb 2024 | 1.1 Dividend | |||||
19 Feb 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 136.40 | - |
16 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 133.20 | - |
15 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 132.66 | - |
14 Feb 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 133.54 | - |
13 Feb 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 135.86 | - |
12 Feb 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 133.30 | - |
09 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 133.99 | - |
08 Feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 133.39 | - |
07 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 131.57 | - |
06 Feb 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 129.75 | - |
05 Feb 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 132.11 | - |
02 Feb 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 130.14 | - |
01 Feb 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 126.45 | - |
31 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 127.44 | - |
30 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.03 | - |
29 Jan 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 128.67 | - |
26 Jan 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 128.13 | - |
25 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 125.66 | - |
24 Jan 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 127.19 | - |
23 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.06 | - |
22 Jan 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 124.24 | - |
19 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 123.69 | - |
18 Jan 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 124.68 | - |
17 Jan 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 126.75 | - |
16 Jan 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.04 | - |
15 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 126.80 | - |
12 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 126.80 | - |
11 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 128.81 | - |
10 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 128.77 | - |
09 Jan 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 126.60 | - |
08 Jan 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 125.61 | - |
05 Jan 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 125.81 | - |
04 Jan 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 124.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |