Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | 60 |
29 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
26 Apr 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | - |
25 Apr 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
24 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
23 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
22 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
19 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
18 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
17 Apr 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
16 Apr 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
15 Apr 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
12 Apr 2024 | 143.00 | 146.90 | 143.00 | 146.90 | 146.90 | 60 |
11 Apr 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
10 Apr 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
09 Apr 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
08 Apr 2024 | 146.65 | 146.65 | 146.20 | 146.20 | 146.20 | 60 |
05 Apr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
04 Apr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
03 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
02 Apr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
28 Mar 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
27 Mar 2024 | 152.30 | 152.30 | 150.75 | 150.75 | 150.75 | 2 |
26 Mar 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
25 Mar 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | - |
22 Mar 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
21 Mar 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | - |
20 Mar 2024 | 153.45 | 153.45 | 151.95 | 151.95 | 151.95 | 3 |
19 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
18 Mar 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
15 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
15 Mar 2024 | 18 Dividend | |||||
14 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 137.50 | - |
13 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 137.41 | - |
12 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 135.69 | - |
11 Mar 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 135.60 | - |
08 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 134.41 | - |
07 Mar 2024 | 149.10 | 149.10 | 148.90 | 148.90 | 131.66 | 250 |
06 Mar 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 133.74 | - |
05 Mar 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 133.74 | - |
04 Mar 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 135.78 | - |
01 Mar 2024 | 150.05 | 152.55 | 150.05 | 152.55 | 134.89 | 2 |
29 Feb 2024 | 155.10 | 155.10 | 150.05 | 150.05 | 132.68 | 8 |
28 Feb 2024 | 154.95 | 156.10 | 154.95 | 156.10 | 138.03 | 160 |
27 Feb 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 137.01 | - |
26 Feb 2024 | 153.45 | 155.00 | 153.45 | 155.00 | 137.06 | 114 |
23 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 135.29 | - |
22 Feb 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 135.16 | - |
21 Feb 2024 | 152.95 | 152.95 | 152.30 | 152.30 | 134.67 | 2 |
20 Feb 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 135.02 | - |
19 Feb 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 133.79 | - |
16 Feb 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 131.71 | - |
15 Feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 130.96 | - |
14 Feb 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 129.36 | - |
13 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 129.81 | - |
12 Feb 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 129.50 | - |
09 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 127.24 | - |
08 Feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 121.63 | - |
07 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 121.01 | - |
06 Feb 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 120.66 | - |
05 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 120.17 | - |
02 Feb 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 119.64 | - |
01 Feb 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 119.64 | - |
31 Jan 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 121.05 | - |
30 Jan 2024 | 135.70 | 136.90 | 135.70 | 136.90 | 121.05 | 100 |
29 Jan 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 118.09 | - |
26 Jan 2024 | 134.00 | 134.00 | 133.95 | 133.95 | 118.44 | 112 |
25 Jan 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 116.68 | - |
24 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 115.97 | - |
23 Jan 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 115.26 | - |
22 Jan 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 114.73 | - |
19 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 116.28 | - |
18 Jan 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 117.21 | - |
17 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 115.66 | - |
16 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 115.66 | - |
15 Jan 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 117.78 | - |
12 Jan 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 117.78 | - |
11 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 118.75 | - |
10 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 115.84 | - |
09 Jan 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 117.34 | - |
08 Jan 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 119.73 | - |
05 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 109.82 | - |
04 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 109.82 | - |
03 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 110.71 | - |
02 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 110.71 | - |
29 Dec 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 110.71 | - |
28 Dec 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 110.71 | - |
27 Dec 2023 | 125.70 | 125.70 | 125.20 | 125.20 | 110.71 | 200 |
22 Dec 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 111.72 | - |
21 Dec 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 111.72 | - |
20 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 111.06 | - |
19 Dec 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 109.12 | - |
18 Dec 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 109.03 | - |
15 Dec 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 109.87 | - |
14 Dec 2023 | 125.35 | 125.35 | 125.35 | 125.35 | 110.84 | - |
13 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 110.09 | - |
12 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 110.09 | - |
11 Dec 2023 | 125.45 | 125.45 | 124.50 | 124.50 | 110.09 | 150 |
08 Dec 2023 | 124.00 | 125.45 | 124.00 | 125.45 | 110.93 | 140 |
07 Dec 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 108.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |