Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
02 May 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
30 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
29 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
26 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
25 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
24 Apr 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
23 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
22 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
19 Apr 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
18 Apr 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
17 Apr 2024 | 152.00 | 152.00 | 150.90 | 150.90 | 150.90 | 50 |
16 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
15 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
12 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
11 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
10 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
09 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
08 Apr 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
05 Apr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
04 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
03 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
02 Apr 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | - |
28 Mar 2024 | 149.90 | 156.50 | 149.90 | 156.50 | 156.50 | 10 |
27 Mar 2024 | 146.40 | 148.30 | 146.40 | 148.30 | 148.30 | 10 |
26 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
25 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 29 |
22 Mar 2024 | 146.10 | 146.10 | 145.60 | 145.60 | 145.60 | 500 |
21 Mar 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
20 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
19 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
18 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
15 Mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
14 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
13 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
12 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
11 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
08 Mar 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
07 Mar 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
06 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
05 Mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
04 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
01 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
29 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 20 |
28 Feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
27 Feb 2024 | 148.80 | 149.10 | 148.80 | 149.10 | 149.10 | - |
26 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
23 Feb 2024 | 150.30 | 150.30 | 149.30 | 149.30 | 149.30 | 26 |
22 Feb 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
21 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
20 Feb 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
19 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
16 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
15 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
14 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
13 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
12 Feb 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
09 Feb 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
08 Feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
07 Feb 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
06 Feb 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
05 Feb 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
02 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
01 Feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
31 Jan 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
30 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
29 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
26 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
25 Jan 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
24 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
23 Jan 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
22 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
19 Jan 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
18 Jan 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
17 Jan 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
17 Jan 2024 | 1.75 Dividend | |||||
16 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 140.65 | - |
15 Jan 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 141.44 | - |
12 Jan 2024 | 143.30 | 143.30 | 143.20 | 143.20 | 141.44 | 20 |
11 Jan 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 139.86 | - |
10 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 142.33 | - |
09 Jan 2024 | 145.00 | 147.50 | 145.00 | 147.50 | 145.69 | 33 |
08 Jan 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 138.08 | - |
05 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 138.67 | - |
04 Jan 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 139.76 | - |
03 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 144.21 | - |
02 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 145.88 | - |
29 Dec 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 146.87 | - |
28 Dec 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 147.37 | - |
27 Dec 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 145.09 | - |
22 Dec 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.30 | - |
21 Dec 2023 | 146.10 | 146.10 | 146.10 | 146.10 | 144.30 | - |
20 Dec 2023 | 146.30 | 146.30 | 146.30 | 146.30 | 144.50 | - |
19 Dec 2023 | 142.30 | 142.30 | 142.30 | 142.30 | 140.55 | - |
18 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 139.76 | - |
15 Dec 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 139.56 | - |
14 Dec 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 134.72 | - |
13 Dec 2023 | 136.80 | 136.80 | 136.80 | 136.80 | 135.12 | - |
12 Dec 2023 | 140.40 | 140.40 | 140.40 | 140.40 | 138.67 | - |
11 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |