Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | - |
29 Apr 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
26 Apr 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - |
25 Apr 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
24 Apr 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
23 Apr 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
22 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
19 Apr 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | - |
18 Apr 2024 | 154.76 | 154.76 | 154.60 | 154.60 | 154.60 | 10 |
17 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
16 Apr 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
15 Apr 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
12 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
11 Apr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
10 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
09 Apr 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 155.76 | - |
08 Apr 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 3 |
05 Apr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
04 Apr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
03 Apr 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
02 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
28 Mar 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - |
27 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
26 Mar 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
25 Mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
22 Mar 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
21 Mar 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
20 Mar 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
19 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
18 Mar 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
15 Mar 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
14 Mar 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
13 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
12 Mar 2024 | 159.38 | 159.52 | 159.38 | 159.52 | 159.52 | 10 |
11 Mar 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
08 Mar 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
07 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
06 Mar 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
05 Mar 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
04 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
01 Mar 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
29 Feb 2024 | 150.02 | 150.48 | 150.02 | 150.48 | 150.48 | 1 |
28 Feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
27 Feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
26 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
23 Feb 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
22 Feb 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | - |
21 Feb 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
20 Feb 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
19 Feb 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
16 Feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | - |
15 Feb 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.94 | - |
14 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
13 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
12 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 2 |
09 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
08 Feb 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
07 Feb 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
06 Feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
05 Feb 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
02 Feb 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
01 Feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
31 Jan 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
30 Jan 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 66 |
30 Jan 2024 | 1.3 Dividend | |||||
29 Jan 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.00 | - |
26 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.17 | - |
25 Jan 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.06 | - |
24 Jan 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 151.86 | - |
23 Jan 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 158.59 | - |
22 Jan 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 158.82 | 7 |
19 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.68 | - |
18 Jan 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 147.52 | - |
17 Jan 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 148.29 | - |
16 Jan 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.51 | - |
15 Jan 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.15 | - |
12 Jan 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.15 | - |
11 Jan 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 150.89 | - |
10 Jan 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 152.60 | - |
09 Jan 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 151.49 | - |
08 Jan 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.15 | - |
05 Jan 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 148.69 | - |
04 Jan 2024 | 152.30 | 152.30 | 152.24 | 152.24 | 150.93 | 2 |
03 Jan 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 152.72 | - |
02 Jan 2024 | 154.16 | 154.16 | 154.16 | 154.16 | 152.84 | - |
29 Dec 2023 | 154.82 | 154.82 | 154.82 | 154.82 | 153.49 | - |
28 Dec 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 152.48 | - |
27 Dec 2023 | 154.34 | 154.34 | 154.34 | 154.34 | 153.01 | - |
22 Dec 2023 | 151.14 | 151.14 | 151.14 | 151.14 | 149.84 | - |
21 Dec 2023 | 150.88 | 150.88 | 150.88 | 150.88 | 149.58 | - |
20 Dec 2023 | 153.52 | 153.52 | 153.52 | 153.52 | 152.20 | - |
19 Dec 2023 | 152.78 | 152.78 | 152.78 | 152.78 | 151.47 | - |
18 Dec 2023 | 154.20 | 154.20 | 154.20 | 154.20 | 152.88 | - |
15 Dec 2023 | 153.32 | 153.32 | 153.32 | 153.32 | 152.00 | - |
14 Dec 2023 | 148.48 | 148.48 | 148.48 | 148.48 | 147.20 | - |
13 Dec 2023 | 146.14 | 146.14 | 146.14 | 146.14 | 144.88 | - |
12 Dec 2023 | 148.24 | 148.24 | 148.24 | 148.24 | 146.97 | - |
11 Dec 2023 | 145.34 | 145.34 | 145.34 | 145.34 | 144.09 | - |
08 Dec 2023 | 145.72 | 145.72 | 145.72 | 145.72 | 144.47 | - |
07 Dec 2023 | 144.56 | 144.56 | 144.56 | 144.56 | 143.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |