Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 130 |
06 May 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
03 May 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
02 May 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
30 Apr 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
29 Apr 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
26 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
25 Apr 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | - |
24 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
23 Apr 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
22 Apr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
19 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
18 Apr 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
17 Apr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
16 Apr 2024 | 158.94 | 159.46 | 158.94 | 159.46 | 159.46 | 130 |
15 Apr 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
12 Apr 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | - |
11 Apr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
10 Apr 2024 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | - |
09 Apr 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
08 Apr 2024 | 157.76 | 159.28 | 157.62 | 159.28 | 159.28 | 22 |
05 Apr 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
04 Apr 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
03 Apr 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
02 Apr 2024 | 159.24 | 159.24 | 156.56 | 156.56 | 156.56 | 15 |
28 Mar 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
27 Mar 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
26 Mar 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
25 Mar 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
22 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
21 Mar 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
20 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
19 Mar 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
18 Mar 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
15 Mar 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | - |
14 Mar 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
13 Mar 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
12 Mar 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
11 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
08 Mar 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
07 Mar 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
06 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
05 Mar 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
04 Mar 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | 50 |
01 Mar 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
29 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
28 Feb 2024 | 145.02 | 145.02 | 144.94 | 144.94 | 144.94 | 10 |
28 Feb 2024 | 0.8 Dividend | |||||
27 Feb 2024 | 144.18 | 146.20 | 144.18 | 146.20 | 145.40 | 150 |
26 Feb 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 141.58 | - |
23 Feb 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 141.54 | - |
22 Feb 2024 | 142.86 | 143.56 | 142.86 | 143.56 | 142.77 | 25 |
21 Feb 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 138.86 | - |
20 Feb 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 140.37 | - |
19 Feb 2024 | 141.64 | 141.64 | 141.24 | 141.24 | 140.47 | 58 |
16 Feb 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 144.47 | - |
15 Feb 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 142.54 | - |
14 Feb 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 139.41 | - |
13 Feb 2024 | 141.34 | 142.02 | 141.34 | 142.02 | 141.24 | 70 |
12 Feb 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 138.90 | - |
09 Feb 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 136.71 | - |
08 Feb 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 134.56 | - |
07 Feb 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 132.49 | - |
06 Feb 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 133.43 | - |
05 Feb 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 130.30 | - |
02 Feb 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 128.81 | - |
01 Feb 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 136.41 | - |
31 Jan 2024 | 132.80 | 137.22 | 132.80 | 137.22 | 136.47 | 20 |
30 Jan 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 137.38 | - |
29 Jan 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 138.26 | - |
26 Jan 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.23 | - |
25 Jan 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 140.65 | - |
24 Jan 2024 | 141.38 | 141.38 | 141.38 | 141.38 | 140.61 | - |
23 Jan 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.11 | - |
22 Jan 2024 | 139.82 | 140.42 | 139.82 | 140.00 | 139.23 | 1,060 |
19 Jan 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 133.35 | - |
18 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.80 | - |
17 Jan 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 127.88 | - |
16 Jan 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.32 | - |
15 Jan 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 125.35 | - |
12 Jan 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 125.35 | - |
11 Jan 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.50 | - |
10 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.90 | - |
09 Jan 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 125.81 | - |
08 Jan 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.10 | - |
05 Jan 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 123.36 | - |
04 Jan 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 125.43 | - |
03 Jan 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 126.82 | - |
02 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.08 | - |
29 Dec 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 130.90 | - |
28 Dec 2023 | 130.94 | 130.94 | 130.94 | 130.94 | 130.22 | - |
27 Dec 2023 | 131.34 | 131.34 | 131.34 | 131.34 | 130.62 | - |
22 Dec 2023 | 128.74 | 128.74 | 128.74 | 128.74 | 128.04 | - |
21 Dec 2023 | 128.80 | 128.80 | 128.80 | 128.80 | 128.10 | - |
20 Dec 2023 | 130.58 | 130.58 | 130.58 | 130.58 | 129.87 | - |
19 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.29 | - |
18 Dec 2023 | 130.68 | 130.68 | 130.68 | 130.68 | 129.96 | - |
15 Dec 2023 | 128.62 | 128.62 | 128.62 | 128.62 | 127.92 | - |
14 Dec 2023 | 127.68 | 127.68 | 127.68 | 127.68 | 126.98 | - |
13 Dec 2023 | 126.64 | 126.64 | 126.64 | 126.64 | 125.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |