Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 162.00 | 165.00 | 159.00 | 165.00 | 165.00 | - |
02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
30 Apr 2024 | 158.00 | 158.00 | 153.00 | 155.00 | 155.00 | - |
29 Apr 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | - |
26 Apr 2024 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | - |
25 Apr 2024 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | - |
24 Apr 2024 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | - |
23 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
22 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
19 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
18 Apr 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - |
17 Apr 2024 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | - |
16 Apr 2024 | 145.00 | 145.00 | 141.00 | 143.00 | 143.00 | - |
15 Apr 2024 | 149.00 | 150.00 | 144.00 | 144.00 | 144.00 | - |
12 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
11 Apr 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
10 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
09 Apr 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | - |
08 Apr 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | - |
05 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
04 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
03 Apr 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - |
02 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
28 Mar 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | - |
27 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
26 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
22 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
21 Mar 2024 | 150.00 | 154.00 | 150.00 | 154.00 | 154.00 | - |
20 Mar 2024 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | - |
19 Mar 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | - |
18 Mar 2024 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | - |
15 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
14 Mar 2024 | 0.75 Dividend | |||||
13 Mar 2024 | 146.00 | 147.00 | 146.00 | 146.00 | 145.25 | - |
12 Mar 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 145.25 | - |
11 Mar 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 143.26 | - |
08 Mar 2024 | 145.00 | 147.00 | 145.00 | 146.00 | 145.25 | - |
07 Mar 2024 | 143.00 | 146.00 | 143.00 | 145.00 | 144.26 | - |
06 Mar 2024 | 142.00 | 143.00 | 140.00 | 142.00 | 141.27 | - |
05 Mar 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 141.27 | - |
04 Mar 2024 | 146.00 | 148.00 | 144.00 | 144.00 | 143.26 | - |
01 Mar 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 144.26 | - |
29 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | - |
28 Feb 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 142.27 | - |
27 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
26 Feb 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 142.27 | - |
23 Feb 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 142.27 | - |
22 Feb 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 141.27 | - |
21 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.29 | - |
20 Feb 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 137.29 | - |
19 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.29 | - |
16 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.26 | - |
15 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.26 | - |
14 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.28 | - |
13 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.23 | - |
12 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | - |
09 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.27 | - |
08 Feb 2024 | 142.00 | 143.00 | 141.00 | 143.00 | 142.27 | - |
07 Feb 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 140.28 | - |
06 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.28 | - |
05 Feb 2024 | 139.00 | 139.00 | 135.00 | 139.00 | 138.29 | - |
02 Feb 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 138.29 | - |
01 Feb 2024 | 153.00 | 157.00 | 153.00 | 157.00 | 156.19 | - |
31 Jan 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 153.21 | - |
30 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.21 | - |
29 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
26 Jan 2024 | 152.00 | 154.00 | 152.00 | 154.00 | 153.21 | - |
25 Jan 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 148.23 | - |
24 Jan 2024 | 153.00 | 153.00 | 149.00 | 149.00 | 148.23 | 20 |
23 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.17 | - |
22 Jan 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 159.18 | - |
19 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.19 | - |
18 Jan 2024 | 154.00 | 157.00 | 154.00 | 157.00 | 156.19 | - |
17 Jan 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 153.21 | - |
16 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.20 | - |
15 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.19 | - |
12 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.18 | - |
11 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
10 Jan 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 157.19 | - |
09 Jan 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 152.21 | - |
08 Jan 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 154.20 | - |
05 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
04 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.22 | - |
03 Jan 2024 | 155.00 | 155.00 | 152.00 | 153.00 | 152.21 | - |
02 Jan 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 154.20 | - |
29 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
28 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
27 Dec 2023 | 159.00 | 159.00 | 158.00 | 158.00 | 157.19 | - |
22 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.19 | - |
21 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.20 | - |
20 Dec 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 158.18 | - |
19 Dec 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.20 | - |
18 Dec 2023 | 158.00 | 158.00 | 156.00 | 156.00 | 155.20 | - |
15 Dec 2023 | 162.00 | 162.00 | 159.00 | 159.00 | 158.18 | - |
14 Dec 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.24 | - |
14 Dec 2023 | 0.27 Dividend | |||||
13 Dec 2023 | 143.00 | 143.00 | 142.00 | 142.00 | 141.00 | - |
12 Dec 2023 | 144.00 | 144.00 | 142.00 | 143.00 | 141.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |