Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
16 May 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
15 May 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
14 May 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
13 May 2024 | 143.77 | 143.77 | 143.77 | 143.77 | 143.77 | - |
10 May 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
09 May 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
08 May 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
07 May 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
06 May 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
03 May 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
02 May 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
01 May 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
30 Apr 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
29 Apr 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
26 Apr 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
25 Apr 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
24 Apr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
23 Apr 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
22 Apr 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
19 Apr 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
18 Apr 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
17 Apr 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.21 | - |
16 Apr 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
15 Apr 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
12 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
12 Apr 2024 | 0.042 Dividend | |||||
11 Apr 2024 | 144.87 | 144.87 | 144.87 | 144.87 | 144.83 | - |
10 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.61 | - |
09 Apr 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.32 | - |
08 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.46 | - |
05 Apr 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.89 | - |
04 Apr 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.76 | - |
03 Apr 2024 | 145.96 | 145.96 | 145.96 | 145.96 | 145.92 | - |
02 Apr 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.85 | - |
01 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.16 | - |
28 Mar 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.25 | - |
27 Mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.86 | - |
26 Mar 2024 | 145.96 | 145.96 | 145.96 | 145.96 | 145.92 | - |
25 Mar 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.21 | - |
22 Mar 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.45 | - |
21 Mar 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.01 | - |
20 Mar 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.13 | - |
19 Mar 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 142.99 | - |
18 Mar 2024 | 142.43 | 142.43 | 142.43 | 142.43 | 142.39 | - |
15 Mar 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.85 | - |
14 Mar 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.58 | - |
13 Mar 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.40 | - |
12 Mar 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.94 | - |
11 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.46 | - |
08 Mar 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.05 | - |
07 Mar 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.69 | - |
06 Mar 2024 | 143.41 | 143.41 | 143.41 | 143.41 | 143.37 | - |
05 Mar 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.45 | - |
04 Mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.72 | - |
01 Mar 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.22 | - |
29 Feb 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.94 | - |
28 Feb 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.40 | - |
27 Feb 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.66 | - |
26 Feb 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.66 | - |
23 Feb 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.28 | - |
22 Feb 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.36 | - |
21 Feb 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.01 | - |
20 Feb 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.11 | - |
16 Feb 2024 | 139.21 | 139.21 | 139.21 | 139.21 | 139.17 | - |
15 Feb 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.16 | - |
14 Feb 2024 | 137.73 | 137.73 | 137.73 | 137.73 | 137.69 | - |
13 Feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.76 | - |
12 Feb 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.02 | - |
09 Feb 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.25 | - |
08 Feb 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.34 | - |
07 Feb 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.37 | - |
06 Feb 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.62 | - |
05 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.16 | - |
02 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.86 | - |
01 Feb 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.77 | - |
31 Jan 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.69 | - |
30 Jan 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.93 | - |
29 Jan 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.31 | - |
26 Jan 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.49 | - |
25 Jan 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.31 | - |
24 Jan 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.23 | - |
23 Jan 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.14 | - |
22 Jan 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.41 | - |
19 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.56 | - |
18 Jan 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.87 | - |
17 Jan 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.71 | - |
16 Jan 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.94 | - |
12 Jan 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.37 | - |
11 Jan 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.47 | - |
10 Jan 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.10 | - |
09 Jan 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.69 | - |
08 Jan 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.47 | - |
05 Jan 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.86 | - |
04 Jan 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.95 | - |
03 Jan 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.46 | - |
02 Jan 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.74 | - |
29 Dec 2023 | 134.74 | 134.74 | 134.74 | 134.74 | 134.70 | - |
28 Dec 2023 | 135.87 | 135.87 | 135.87 | 135.87 | 135.83 | - |
27 Dec 2023 | 135.55 | 135.55 | 135.55 | 135.55 | 135.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |