Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1 |
08 May 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 1 |
07 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
06 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
03 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
30 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
29 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
26 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 7 |
25 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
24 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
23 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
22 Apr 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | 7 |
19 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
18 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
17 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
16 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
15 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
12 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
11 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
10 Apr 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 14 |
09 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
08 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
05 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
04 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
03 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
02 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
28 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
27 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
26 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
25 Mar 2024 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 11 |
22 Mar 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 10 |
21 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
20 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
19 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
18 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
15 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
14 Mar 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 1 |
14 Mar 2024 | 1.21 Dividend | |||||
13 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.79 | - |
12 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.79 | - |
11 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.81 | - |
08 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.81 | 43 |
07 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.81 | - |
06 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.81 | - |
05 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.81 | - |
04 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.80 | - |
01 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.80 | - |
29 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.80 | - |
28 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.78 | - |
27 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.77 | - |
26 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.75 | - |
23 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.77 | - |
22 Feb 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 156.77 | 20 |
21 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.79 | - |
20 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.78 | - |
19 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.77 | - |
16 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.77 | - |
15 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.81 | - |
14 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.88 | - |
13 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.88 | - |
12 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.88 | - |
09 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.88 | - |
08 Feb 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 143.87 | 1 |
07 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.88 | - |
06 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.88 | - |
05 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.87 | - |
02 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.87 | - |
01 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.88 | - |
31 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.88 | - |
30 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.88 | - |
29 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.88 | - |
26 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.89 | - |
25 Jan 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 140.89 | 1 |
24 Jan 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 140.89 | - |
23 Jan 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 139.90 | - |
22 Jan 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 140.89 | 1 |
19 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
18 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.93 | - |
17 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.92 | - |
16 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.92 | - |
15 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
12 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
11 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
10 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.92 | - |
09 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | 20 |
08 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.93 | - |
05 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.93 | - |
04 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
03 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
02 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
29 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 135.93 | - |
28 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 135.93 | - |
27 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 135.93 | - |
22 Dec 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.95 | - |
21 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 134.94 | - |
20 Dec 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 137.91 | - |
19 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 136.92 | - |
18 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 135.93 | - |
15 Dec 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 136.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |