Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.46 | 50 |
30 Apr 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
29 Apr 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
26 Apr 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | 50 |
25 Apr 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
24 Apr 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
23 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
22 Apr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
19 Apr 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
18 Apr 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
17 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
16 Apr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
15 Apr 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
12 Apr 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
11 Apr 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
10 Apr 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | - |
09 Apr 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
08 Apr 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
05 Apr 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
04 Apr 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - |
03 Apr 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
02 Apr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
28 Mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
27 Mar 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
26 Mar 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
25 Mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
22 Mar 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
21 Mar 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
20 Mar 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
19 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
18 Mar 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
15 Mar 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
14 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
13 Mar 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
12 Mar 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
11 Mar 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
08 Mar 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
07 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
06 Mar 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
05 Mar 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
04 Mar 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
01 Mar 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - |
29 Feb 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | - |
28 Feb 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | - |
27 Feb 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
26 Feb 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | - |
23 Feb 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
22 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
21 Feb 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
20 Feb 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
19 Feb 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | - |
16 Feb 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
15 Feb 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
14 Feb 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
13 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
12 Feb 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
09 Feb 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
08 Feb 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.28 | - |
07 Feb 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
06 Feb 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
05 Feb 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
02 Feb 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
01 Feb 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
31 Jan 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
30 Jan 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 30 |
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 | 155.38 | 155.38 | 155.38 | 155.38 | 154.04 | - |
24 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.48 | - |
23 Jan 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.63 | - |
22 Jan 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.03 | - |
19 Jan 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 152.89 | - |
18 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.42 | - |
17 Jan 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 148.27 | - |
16 Jan 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 148.47 | - |
15 Jan 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 149.13 | - |
12 Jan 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 149.13 | - |
11 Jan 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 150.89 | - |
10 Jan 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.48 | - |
09 Jan 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 151.47 | - |
08 Jan 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 149.05 | - |
05 Jan 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 148.67 | - |
04 Jan 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 151.05 | - |
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 | 154.78 | 155.10 | 154.78 | 155.10 | 153.77 | - |
28 Dec 2023 | 153.88 | 153.88 | 153.88 | 153.88 | 152.56 | - |
27 Dec 2023 | 154.44 | 155.00 | 154.44 | 155.00 | 153.67 | 6 |
22 Dec 2023 | 151.06 | 151.06 | 151.06 | 151.06 | 149.76 | - |
21 Dec 2023 | 150.86 | 150.86 | 150.86 | 150.86 | 149.56 | - |
20 Dec 2023 | 153.38 | 153.38 | 153.38 | 153.38 | 152.06 | - |
19 Dec 2023 | 152.76 | 152.76 | 152.76 | 152.76 | 151.45 | - |
18 Dec 2023 | 154.24 | 154.24 | 154.24 | 154.24 | 152.91 | - |
15 Dec 2023 | 153.28 | 153.28 | 153.28 | 153.28 | 151.96 | - |
14 Dec 2023 | 148.38 | 148.38 | 148.38 | 148.38 | 147.11 | - |
13 Dec 2023 | 146.12 | 146.12 | 146.12 | 146.12 | 144.86 | - |
12 Dec 2023 | 148.10 | 148.10 | 148.10 | 148.10 | 146.83 | - |
11 Dec 2023 | 145.62 | 145.62 | 145.62 | 145.62 | 144.37 | - |
08 Dec 2023 | 145.72 | 145.72 | 145.72 | 145.72 | 144.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |