Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
16 May 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
15 May 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
14 May 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
13 May 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
08 May 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
07 May 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
06 May 2024 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
03 May 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
02 May 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
01 May 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
30 Apr 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
29 Apr 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.49 | - |
26 Apr 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
25 Apr 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
24 Apr 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
23 Apr 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
22 Apr 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
19 Apr 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
18 Apr 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 147.11 | - |
17 Apr 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | - |
16 Apr 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - |
15 Apr 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
12 Apr 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | - |
11 Apr 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
10 Apr 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
09 Apr 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
08 Apr 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
05 Apr 2024 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | - |
04 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
03 Apr 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
02 Apr 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
27 Mar 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
26 Mar 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
25 Mar 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 152.93 | - |
22 Mar 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
21 Mar 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
20 Mar 2024 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | - |
19 Mar 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.68 | - |
18 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
15 Mar 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
14 Mar 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
13 Mar 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
12 Mar 2024 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
11 Mar 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | - |
08 Mar 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 153.32 | - |
07 Mar 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
06 Mar 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
05 Mar 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
04 Mar 2024 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
01 Mar 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
29 Feb 2024 | 150.03 | 150.03 | 150.03 | 150.03 | 150.03 | - |
28 Feb 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
27 Feb 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
26 Feb 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
23 Feb 2024 | 147.92 | 147.92 | 147.92 | 147.92 | 147.92 | - |
22 Feb 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
21 Feb 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
20 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
19 Feb 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
16 Feb 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
15 Feb 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
14 Feb 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
13 Feb 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
12 Feb 2024 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
07 Feb 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
06 Feb 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
05 Feb 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.64 | - |
02 Feb 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
01 Feb 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
31 Jan 2024 | - | - | - | - | - | - |
31 Jan 2024 | 13.3 Dividend | |||||
30 Jan 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 144.72 | - |
29 Jan 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 144.53 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 143.41 | - |
24 Jan 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 143.30 | - |
23 Jan 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 142.92 | - |
22 Jan 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 143.21 | - |
19 Jan 2024 | 154.89 | 154.89 | 154.89 | 154.89 | 141.85 | - |
18 Jan 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 142.32 | - |
17 Jan 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 141.49 | - |
16 Jan 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 143.64 | - |
15 Jan 2024 | 157.87 | 157.87 | 157.87 | 157.87 | 144.58 | - |
12 Jan 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 145.97 | - |
11 Jan 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 144.35 | - |
10 Jan 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 143.85 | - |
09 Jan 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 143.48 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 140.97 | - |
29 Dec 2023 | 154.12 | 154.12 | 154.12 | 154.12 | 141.15 | - |
28 Dec 2023 | 154.22 | 154.22 | 154.22 | 154.22 | 141.24 | - |
27 Dec 2023 | 152.82 | 152.82 | 152.82 | 152.82 | 139.96 | - |
22 Dec 2023 | 152.45 | 152.45 | 152.45 | 152.45 | 139.62 | - |
21 Dec 2023 | 151.71 | 151.71 | 151.71 | 151.71 | 138.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |