Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
07 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
06 May 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
03 May 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
02 May 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | - |
29 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
26 Apr 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - |
25 Apr 2024 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | - |
24 Apr 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
23 Apr 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
22 Apr 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
19 Apr 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
18 Apr 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
17 Apr 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
16 Apr 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
15 Apr 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
12 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
11 Apr 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
10 Apr 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
09 Apr 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
08 Apr 2024 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | - |
05 Apr 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - |
04 Apr 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
03 Apr 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
02 Apr 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | - |
27 Mar 2024 | 162.21 | 162.21 | 162.21 | 162.21 | 162.21 | - |
26 Mar 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
25 Mar 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
22 Mar 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
21 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
20 Mar 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 160.16 | - |
19 Mar 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 159.32 | - |
18 Mar 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
15 Mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
14 Mar 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
13 Mar 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
12 Mar 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
11 Mar 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
08 Mar 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
07 Mar 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
06 Mar 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
05 Mar 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
04 Mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
01 Mar 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
29 Feb 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
28 Feb 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
27 Feb 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 156.44 | - |
26 Feb 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
23 Feb 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
22 Feb 2024 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
21 Feb 2024 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | - |
20 Feb 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
19 Feb 2024 | 155.67 | 155.67 | 155.67 | 155.67 | 155.67 | - |
16 Feb 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
15 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
14 Feb 2024 | 154.93 | 154.93 | 154.93 | 154.93 | 154.93 | - |
13 Feb 2024 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | - |
12 Feb 2024 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
06 Feb 2024 | 0.2 Dividend | |||||
05 Feb 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.07 | - |
02 Feb 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.35 | - |
01 Feb 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.32 | - |
31 Jan 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.60 | - |
30 Jan 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.49 | - |
29 Jan 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.26 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 150.93 | 150.93 | 150.93 | 150.93 | 150.73 | - |
23 Jan 2024 | 150.08 | 150.08 | 150.08 | 150.08 | 149.88 | - |
22 Jan 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 149.57 | - |
19 Jan 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 147.98 | - |
18 Jan 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.44 | - |
17 Jan 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.67 | - |
16 Jan 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.05 | - |
15 Jan 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.55 | - |
12 Jan 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.33 | - |
11 Jan 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.73 | - |
10 Jan 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.74 | - |
09 Jan 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.61 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.33 | - |
29 Dec 2023 | 146.45 | 146.45 | 146.45 | 146.45 | 146.26 | - |
28 Dec 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.01 | - |
27 Dec 2023 | 145.36 | 145.36 | 145.36 | 145.36 | 145.17 | - |
22 Dec 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.01 | - |
21 Dec 2023 | 145.64 | 145.64 | 145.64 | 145.64 | 145.45 | - |
20 Dec 2023 | 146.70 | 146.70 | 146.70 | 146.70 | 146.51 | - |
19 Dec 2023 | 146.22 | 146.22 | 146.22 | 146.22 | 146.03 | - |
18 Dec 2023 | 145.86 | 145.86 | 145.86 | 145.86 | 145.67 | - |
15 Dec 2023 | 146.35 | 146.35 | 146.35 | 146.35 | 146.16 | - |
14 Dec 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 145.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |