Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
16 Apr 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
15 Apr 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
12 Apr 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
11 Apr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
10 Apr 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
09 Apr 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
08 Apr 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
05 Apr 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
04 Apr 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
03 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
02 Apr 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
01 Apr 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
28 Mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
27 Mar 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
26 Mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
25 Mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
22 Mar 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
21 Mar 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
20 Mar 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
19 Mar 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
18 Mar 2024 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
15 Mar 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
14 Mar 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
13 Mar 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
12 Mar 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
11 Mar 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
08 Mar 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
07 Mar 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
06 Mar 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
05 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
04 Mar 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
01 Mar 2024 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | - |
29 Feb 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.27 | - |
28 Feb 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
27 Feb 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
26 Feb 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
23 Feb 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - |
22 Feb 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
21 Feb 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
20 Feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
16 Feb 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
15 Feb 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
14 Feb 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
13 Feb 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
12 Feb 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
09 Feb 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
08 Feb 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
07 Feb 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
06 Feb 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
05 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
02 Feb 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
01 Feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
31 Jan 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
30 Jan 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
29 Jan 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
26 Jan 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
25 Jan 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
24 Jan 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
23 Jan 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
22 Jan 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
19 Jan 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
18 Jan 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
17 Jan 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
16 Jan 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
12 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
11 Jan 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
10 Jan 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
09 Jan 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
08 Jan 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
05 Jan 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
04 Jan 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
03 Jan 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
02 Jan 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
29 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
28 Dec 2023 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
27 Dec 2023 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
26 Dec 2023 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
22 Dec 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
21 Dec 2023 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
20 Dec 2023 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
19 Dec 2023 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
18 Dec 2023 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
15 Dec 2023 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
14 Dec 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
13 Dec 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
12 Dec 2023 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
11 Dec 2023 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
08 Dec 2023 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
07 Dec 2023 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
07 Dec 2023 | 0 Dividend | |||||
07 Dec 2023 | 9.833 Capital gain | |||||
06 Dec 2023 | 132.31 | 132.31 | 132.31 | 132.31 | 122.48 | - |
05 Dec 2023 | 132.34 | 132.34 | 132.34 | 132.34 | 122.50 | - |
04 Dec 2023 | 133.39 | 133.39 | 133.39 | 133.39 | 123.48 | - |
01 Dec 2023 | 133.49 | 133.49 | 133.49 | 133.49 | 123.57 | - |
30 Nov 2023 | 131.27 | 131.27 | 131.27 | 131.27 | 121.51 | - |
29 Nov 2023 | 130.16 | 130.16 | 130.16 | 130.16 | 120.49 | - |
28 Nov 2023 | 129.64 | 129.64 | 129.64 | 129.64 | 120.01 | - |
27 Nov 2023 | 130.15 | 130.15 | 130.15 | 130.15 | 120.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |