Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 158.53 | 158.53 | 158.53 | 158.53 | 158.53 | - |
02 May 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
30 Apr 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - |
29 Apr 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
26 Apr 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
25 Apr 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
24 Apr 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
23 Apr 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
23 Apr 2024 | 4.3 Dividend | |||||
22 Apr 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 155.42 | - |
19 Apr 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 155.89 | - |
18 Apr 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 155.50 | - |
17 Apr 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 156.53 | - |
16 Apr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 158.71 | - |
15 Apr 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 158.47 | - |
12 Apr 2024 | 162.56 | 162.56 | 162.56 | 162.56 | 158.18 | - |
11 Apr 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 158.57 | - |
10 Apr 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 158.21 | - |
09 Apr 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 159.15 | - |
08 Apr 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 158.62 | - |
05 Apr 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 160.17 | - |
04 Apr 2024 | 164.07 | 164.07 | 164.07 | 164.07 | 159.65 | - |
03 Apr 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 159.10 | - |
02 Apr 2024 | 165.27 | 165.27 | 165.27 | 165.27 | 160.82 | - |
28 Mar 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 160.57 | - |
27 Mar 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 160.00 | - |
26 Mar 2024 | 164.08 | 164.08 | 164.08 | 164.08 | 159.66 | - |
25 Mar 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 159.61 | - |
22 Mar 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 159.61 | - |
21 Mar 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 157.80 | - |
20 Mar 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 157.83 | - |
19 Mar 2024 | 162.07 | 162.07 | 162.07 | 162.07 | 157.71 | - |
18 Mar 2024 | 162.13 | 162.13 | 162.13 | 162.13 | 157.77 | - |
15 Mar 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 158.81 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 159.12 | - |
12 Mar 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 157.81 | - |
11 Mar 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 158.52 | - |
08 Mar 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 158.66 | - |
07 Mar 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 156.74 | - |
06 Mar 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 155.94 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 155.89 | - |
01 Mar 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 154.91 | - |
29 Feb 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 154.85 | - |
28 Feb 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 155.96 | - |
27 Feb 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 155.52 | - |
26 Feb 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 155.81 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 153.14 | - |
21 Feb 2024 | 157.37 | 157.37 | 157.37 | 157.37 | 153.13 | - |
20 Feb 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 153.38 | - |
19 Feb 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 153.05 | - |
16 Feb 2024 | 156.27 | 156.27 | 156.27 | 156.27 | 152.06 | - |
15 Feb 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 151.24 | - |
14 Feb 2024 | 154.78 | 154.78 | 154.78 | 154.78 | 150.61 | - |
13 Feb 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 152.04 | - |
12 Feb 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 151.60 | - |
09 Feb 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 151.36 | - |
08 Feb 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 152.25 | - |
07 Feb 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 152.51 | - |
06 Feb 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 151.63 | - |
05 Feb 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 152.04 | - |
02 Feb 2024 | 156.17 | 156.17 | 156.17 | 156.17 | 151.97 | - |
01 Feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 153.02 | - |
31 Jan 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 153.25 | - |
30 Jan 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 152.75 | - |
29 Jan 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 152.46 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 151.53 | - |
24 Jan 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 148.65 | - |
23 Jan 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 149.38 | - |
22 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 147.91 | - |
19 Jan 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 147.98 | - |
18 Jan 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 147.01 | - |
17 Jan 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 148.42 | - |
16 Jan 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 148.81 | - |
15 Jan 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 149.33 | - |
12 Jan 2024 | 152.12 | 152.12 | 152.12 | 152.12 | 148.02 | - |
11 Jan 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 149.01 | - |
10 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 149.12 | - |
09 Jan 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 149.32 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 149.12 | - |
29 Dec 2023 | 152.95 | 152.95 | 152.95 | 152.95 | 148.83 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 152.57 | 152.57 | 152.57 | 152.57 | 148.46 | - |
22 Dec 2023 | 152.53 | 152.53 | 152.53 | 152.53 | 148.42 | - |
21 Dec 2023 | 152.68 | 152.68 | 152.68 | 152.68 | 148.57 | - |
20 Dec 2023 | 152.39 | 152.39 | 152.39 | 152.39 | 148.29 | - |
19 Dec 2023 | 151.77 | 151.77 | 151.77 | 151.77 | 147.68 | - |
18 Dec 2023 | 152.52 | 152.52 | 152.52 | 152.52 | 148.41 | - |
15 Dec 2023 | 152.60 | 152.60 | 152.60 | 152.60 | 148.49 | - |
14 Dec 2023 | 151.90 | 151.90 | 151.90 | 151.90 | 147.81 | - |
13 Dec 2023 | 151.84 | 151.84 | 151.84 | 151.84 | 147.75 | - |
12 Dec 2023 | 151.90 | 151.90 | 151.90 | 151.90 | 147.81 | - |
11 Dec 2023 | 151.26 | 151.26 | 151.26 | 151.26 | 147.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |