Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 277 |
17 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 50 |
16 Apr 2024 | 156.00 | 156.00 | 153.20 | 153.20 | 153.20 | 354 |
15 Apr 2024 | 155.20 | 155.20 | 152.50 | 152.50 | 152.50 | 954 |
12 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 780 |
11 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
10 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 385 |
09 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 447 |
08 Apr 2024 | 154.20 | 156.00 | 154.20 | 156.00 | 156.00 | 797 |
05 Apr 2024 | 156.80 | 156.80 | 156.00 | 156.00 | 156.00 | 363 |
04 Apr 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 528 |
03 Apr 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 5,502 |
02 Apr 2024 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 640 |
27 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 60 |
26 Mar 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 84 |
25 Mar 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 119 |
22 Mar 2024 | 164.00 | 164.00 | 156.00 | 160.00 | 160.00 | 640 |
22 Mar 2024 | 12.5 Dividend | |||||
21 Mar 2024 | 166.00 | 170.00 | 166.00 | 156.00 | 143.50 | 580 |
20 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 154.54 | 830 |
19 Mar 2024 | 169.00 | 169.00 | 167.00 | 169.00 | 155.46 | 2,108 |
18 Mar 2024 | 169.00 | 171.00 | 169.00 | 169.00 | 155.46 | 103 |
15 Mar 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 155.46 | 1,210 |
14 Mar 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 156.38 | 6,000 |
13 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 155.46 | 52 |
12 Mar 2024 | 168.00 | 170.00 | 168.00 | 170.00 | 156.38 | 4,587 |
11 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 153.62 | - |
08 Mar 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 153.62 | 725 |
07 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 154.54 | 40 |
06 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 154.54 | 1,212 |
05 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 153.62 | 657 |
04 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 198 |
01 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | - |
29 Feb 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 152.70 | 1,032 |
28 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 119 |
27 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 20 |
26 Feb 2024 | 162.00 | 165.00 | 162.00 | 165.00 | 151.78 | 127 |
23 Feb 2024 | 165.00 | 165.00 | 162.00 | 162.00 | 149.02 | 1,243 |
22 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 50 |
21 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 1,125 |
20 Feb 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 151.78 | 329 |
19 Feb 2024 | 166.00 | 167.00 | 166.00 | 167.00 | 153.62 | 1,022 |
16 Feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 291 |
15 Feb 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 1,183 |
14 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 50 |
13 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 480 |
12 Feb 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 149.94 | 45 |
09 Feb 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 149.02 | 171 |
08 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.10 | 1 |
07 Feb 2024 | 164.00 | 166.00 | 161.00 | 161.00 | 148.10 | 251 |
06 Feb 2024 | 165.00 | 165.00 | 161.00 | 161.00 | 148.10 | 1,362 |
05 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | 8 |
02 Feb 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 150.86 | 834 |
01 Feb 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 151.78 | - |
31 Jan 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 151.78 | 855 |
30 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
29 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
26 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | 30 |
25 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 149.94 | 300 |
24 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 50 |
23 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | - |
22 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 44 |
19 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 1 |
18 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | - |
17 Jan 2024 | 164.00 | 164.00 | 160.00 | 162.00 | 149.02 | 1,715 |
16 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | 35 |
15 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | - |
12 Jan 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 152.70 | 30 |
11 Jan 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 152.70 | 91 |
10 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
09 Jan 2024 | 164.00 | 165.00 | 164.00 | 164.00 | 150.86 | 63 |
08 Jan 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 151.78 | 700 |
05 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
04 Jan 2024 | 162.00 | 164.00 | 162.00 | 164.00 | 150.86 | 379 |
03 Jan 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 148.10 | 69 |
02 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.10 | - |
29 Dec 2023 | 160.00 | 161.00 | 160.00 | 161.00 | 148.10 | 622 |
28 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | 36 |
27 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 149.02 | 100 |
22 Dec 2023 | 160.00 | 161.00 | 160.00 | 161.00 | 148.10 | 590 |
21 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | - |
20 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | - |
19 Dec 2023 | 163.00 | 163.00 | 160.00 | 160.00 | 147.18 | 1,059 |
18 Dec 2023 | 165.00 | 165.00 | 163.00 | 163.00 | 149.94 | 250 |
15 Dec 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 150.86 | - |
14 Dec 2023 | 162.00 | 164.00 | 162.00 | 164.00 | 150.86 | 553 |
13 Dec 2023 | 162.00 | 162.00 | 159.00 | 162.00 | 149.02 | 568 |
12 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | - |
11 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 147.18 | 69 |
08 Dec 2023 | 159.00 | 160.00 | 159.00 | 160.00 | 147.18 | 53 |
07 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 146.26 | 50 |
06 Dec 2023 | 159.00 | 160.00 | 159.00 | 160.00 | 147.18 | 90 |
05 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 146.26 | 283 |
04 Dec 2023 | 156.00 | 156.00 | 154.00 | 156.00 | 143.50 | 50 |
01 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 141.66 | - |
30 Nov 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 141.66 | - |
29 Nov 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 141.66 | 45 |
28 Nov 2023 | 156.00 | 156.00 | 154.00 | 154.00 | 141.66 | 600 |
27 Nov 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 142.58 | - |
24 Nov 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 142.58 | 36 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |