Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
19 Apr 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.86 | - |
18 Apr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
17 Apr 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
16 Apr 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
15 Apr 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
12 Apr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
11 Apr 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
10 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
09 Apr 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
08 Apr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
05 Apr 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
04 Apr 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 141.22 | - |
03 Apr 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
02 Apr 2024 | 142.06 | 142.06 | 142.06 | 142.06 | 142.06 | - |
01 Apr 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
28 Mar 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
27 Mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
26 Mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
25 Mar 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
22 Mar 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
21 Mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
20 Mar 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
19 Mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
18 Mar 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
15 Mar 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
14 Mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
13 Mar 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
12 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
11 Mar 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
08 Mar 2024 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | - |
07 Mar 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
06 Mar 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
05 Mar 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
04 Mar 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
01 Mar 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
29 Feb 2024 | 141.69 | 141.69 | 141.69 | 141.69 | 141.69 | - |
28 Feb 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
27 Feb 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | - |
26 Feb 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
23 Feb 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
22 Feb 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
21 Feb 2024 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
20 Feb 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
16 Feb 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
15 Feb 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
14 Feb 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
13 Feb 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - |
12 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
09 Feb 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
08 Feb 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
07 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
06 Feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
05 Feb 2024 | 135.09 | 135.09 | 135.09 | 135.09 | 135.09 | - |
02 Feb 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
01 Feb 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
31 Jan 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
30 Jan 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
29 Jan 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
26 Jan 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
25 Jan 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
24 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
23 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
22 Jan 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
19 Jan 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
18 Jan 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
17 Jan 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
16 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
12 Jan 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | - |
11 Jan 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
10 Jan 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
09 Jan 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
08 Jan 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
05 Jan 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
04 Jan 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
03 Jan 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
02 Jan 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
29 Dec 2023 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
28 Dec 2023 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
27 Dec 2023 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
26 Dec 2023 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
22 Dec 2023 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | - |
21 Dec 2023 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
20 Dec 2023 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
19 Dec 2023 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
18 Dec 2023 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
15 Dec 2023 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
14 Dec 2023 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
13 Dec 2023 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
12 Dec 2023 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
11 Dec 2023 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
08 Dec 2023 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
07 Dec 2023 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
07 Dec 2023 | 0 Dividend | |||||
07 Dec 2023 | 9.833 Capital gain | |||||
06 Dec 2023 | 134.40 | 134.40 | 134.40 | 134.40 | 124.57 | - |
05 Dec 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 124.59 | - |
04 Dec 2023 | 135.50 | 135.50 | 135.50 | 135.50 | 125.59 | - |
01 Dec 2023 | 135.60 | 135.60 | 135.60 | 135.60 | 125.68 | - |
30 Nov 2023 | 133.34 | 133.34 | 133.34 | 133.34 | 123.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |