Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
29 Apr 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
26 Apr 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
25 Apr 2024 | 158.07 | 158.07 | 158.07 | 158.07 | 158.07 | - |
24 Apr 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
23 Apr 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
22 Apr 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
19 Apr 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
18 Apr 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
17 Apr 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
16 Apr 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
15 Apr 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
12 Apr 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
11 Apr 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
10 Apr 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
09 Apr 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
08 Apr 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
05 Apr 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
04 Apr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
03 Apr 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
02 Apr 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
01 Apr 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
28 Mar 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
27 Mar 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | - |
26 Mar 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
25 Mar 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
22 Mar 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
21 Mar 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
20 Mar 2024 | 161.67 | 161.67 | 161.67 | 161.67 | 161.67 | - |
19 Mar 2024 | 160.37 | 160.37 | 160.37 | 160.37 | 160.37 | - |
18 Mar 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
15 Mar 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
14 Mar 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
13 Mar 2024 | 161.21 | 161.21 | 161.21 | 161.21 | 161.21 | - |
12 Mar 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.66 | - |
11 Mar 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
08 Mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
07 Mar 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | - |
06 Mar 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
05 Mar 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
04 Mar 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
01 Mar 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
29 Feb 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
28 Feb 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
27 Feb 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
26 Feb 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
23 Feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | - |
22 Feb 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
21 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
20 Feb 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
16 Feb 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
15 Feb 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
14 Feb 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 155.74 | - |
13 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
12 Feb 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.58 | - |
09 Feb 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
08 Feb 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
07 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
06 Feb 2024 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
05 Feb 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
02 Feb 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
01 Feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
31 Jan 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
30 Jan 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
29 Jan 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
26 Jan 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 153.14 | - |
25 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
24 Jan 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
23 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
22 Jan 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
19 Jan 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
18 Jan 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
17 Jan 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
16 Jan 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
12 Jan 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
11 Jan 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
10 Jan 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
09 Jan 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
08 Jan 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
05 Jan 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
04 Jan 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
03 Jan 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
02 Jan 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | - |
29 Dec 2023 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
28 Dec 2023 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
27 Dec 2023 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
26 Dec 2023 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
22 Dec 2023 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
21 Dec 2023 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
20 Dec 2023 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | - |
19 Dec 2023 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
19 Dec 2023 | 1.659 Dividend | |||||
19 Dec 2023 | 9.149 Capital gain | |||||
18 Dec 2023 | 159.72 | 159.72 | 159.72 | 159.72 | 148.91 | - |
15 Dec 2023 | 159.23 | 159.23 | 159.23 | 159.23 | 148.46 | - |
14 Dec 2023 | 159.52 | 159.52 | 159.52 | 159.52 | 148.73 | - |
13 Dec 2023 | 159.22 | 159.22 | 159.22 | 159.22 | 148.45 | - |
12 Dec 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 146.42 | - |
11 Dec 2023 | 156.75 | 156.75 | 156.75 | 156.75 | 146.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |