Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
13 May 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
08 May 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
07 May 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
06 May 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
03 May 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | - |
02 May 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | - |
29 Apr 2024 | 151.61 | 151.61 | 151.61 | 151.61 | 151.61 | - |
26 Apr 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | - |
25 Apr 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
24 Apr 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
23 Apr 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | - |
22 Apr 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
19 Apr 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
18 Apr 2024 | 148.37 | 148.37 | 148.37 | 148.37 | 148.37 | - |
17 Apr 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
16 Apr 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
15 Apr 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
12 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | - |
11 Apr 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | - |
10 Apr 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.17 | - |
09 Apr 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
08 Apr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
05 Apr 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | - |
04 Apr 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | - |
03 Apr 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
02 Apr 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | - |
27 Mar 2024 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | - |
26 Mar 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.82 | - |
25 Mar 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
22 Mar 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
21 Mar 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | - |
20 Mar 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
19 Mar 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
18 Mar 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 150.42 | - |
15 Mar 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
14 Mar 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
13 Mar 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
12 Mar 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.73 | - |
11 Mar 2024 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | - |
08 Mar 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
07 Mar 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
06 Mar 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
05 Mar 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
04 Mar 2024 | 149.41 | 149.41 | 149.41 | 149.41 | 149.41 | - |
01 Mar 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
29 Feb 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
28 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
27 Feb 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | - |
26 Feb 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
23 Feb 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
22 Feb 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
21 Feb 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
20 Feb 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
19 Feb 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
16 Feb 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
15 Feb 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
14 Feb 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
13 Feb 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
12 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 146.54 | 146.54 | 146.54 | 146.54 | 146.54 | - |
07 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 8.7 Dividend | |||||
06 Feb 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 145.72 | - |
05 Feb 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 144.70 | - |
02 Feb 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 145.38 | - |
01 Feb 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 145.10 | - |
31 Jan 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 144.64 | - |
30 Jan 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 143.66 | - |
29 Jan 2024 | 151.93 | 151.93 | 151.93 | 151.93 | 143.37 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 141.44 | - |
23 Jan 2024 | 149.71 | 149.71 | 149.71 | 149.71 | 141.28 | - |
22 Jan 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 141.52 | - |
19 Jan 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 140.19 | - |
18 Jan 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 141.17 | - |
17 Jan 2024 | 148.99 | 148.99 | 148.99 | 148.99 | 140.60 | - |
16 Jan 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 142.22 | - |
15 Jan 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 142.83 | - |
12 Jan 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 144.06 | - |
11 Jan 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 142.94 | - |
10 Jan 2024 | 151.43 | 151.43 | 151.43 | 151.43 | 142.90 | - |
09 Jan 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 142.64 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 139.84 | - |
29 Dec 2023 | 148.23 | 148.23 | 148.23 | 148.23 | 139.88 | - |
28 Dec 2023 | 148.27 | 148.27 | 148.27 | 148.27 | 139.92 | - |
27 Dec 2023 | 147.78 | 147.78 | 147.78 | 147.78 | 139.45 | - |
22 Dec 2023 | 147.32 | 147.32 | 147.32 | 147.32 | 139.02 | - |
21 Dec 2023 | 146.96 | 146.96 | 146.96 | 146.96 | 138.68 | - |
20 Dec 2023 | 146.41 | 146.41 | 146.41 | 146.41 | 138.16 | - |
19 Dec 2023 | 145.63 | 145.63 | 145.63 | 145.63 | 137.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |