Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 10 |
16 May 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
15 May 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
14 May 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
13 May 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
10 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
09 May 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
08 May 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
07 May 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
06 May 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
03 May 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
02 May 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
30 Apr 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
29 Apr 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
26 Apr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - |
25 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
24 Apr 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
23 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
22 Apr 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
19 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
18 Apr 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
17 Apr 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
16 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
15 Apr 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
12 Apr 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
11 Apr 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
10 Apr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
09 Apr 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
08 Apr 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
05 Apr 2024 | 136.95 | 138.15 | 136.95 | 138.15 | 138.15 | 10 |
04 Apr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
03 Apr 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
02 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
28 Mar 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
27 Mar 2024 | 140.50 | 140.50 | 140.45 | 140.45 | 140.45 | - |
26 Mar 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
25 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
22 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
21 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
20 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
19 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
18 Mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
15 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
14 Mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
13 Mar 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
12 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
11 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
08 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
07 Mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
06 Mar 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
05 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
04 Mar 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
01 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
29 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
29 Feb 2024 | 1 Dividend | |||||
28 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 137.30 | - |
27 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 135.07 | - |
26 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 134.92 | - |
23 Feb 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 133.48 | - |
22 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.04 | - |
21 Feb 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 131.79 | - |
20 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.85 | - |
19 Feb 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.10 | - |
16 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 131.89 | - |
15 Feb 2024 | 133.90 | 133.90 | 125.55 | 125.55 | 124.64 | 1 |
14 Feb 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 131.39 | - |
13 Feb 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 133.08 | - |
12 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.05 | - |
09 Feb 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 130.40 | - |
08 Feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 130.90 | - |
07 Feb 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 129.80 | - |
06 Feb 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 128.81 | - |
05 Feb 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.30 | - |
02 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 129.71 | - |
01 Feb 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 128.41 | - |
31 Jan 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 130.90 | - |
30 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 130.20 | - |
29 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 129.80 | - |
26 Jan 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 129.61 | - |
25 Jan 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 128.91 | - |
24 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 130.20 | - |
23 Jan 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.00 | - |
22 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 128.86 | - |
19 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.58 | - |
18 Jan 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
17 Jan 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 126.63 | - |
16 Jan 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.19 | - |
15 Jan 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 124.54 | - |
12 Jan 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 124.54 | - |
11 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
10 Jan 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 123.95 | - |
09 Jan 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 124.79 | - |
08 Jan 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 123.40 | - |
05 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.10 | - |
04 Jan 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 123.25 | - |
03 Jan 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.39 | - |
02 Jan 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.15 | - |
29 Dec 2023 | 124.50 | 124.85 | 124.50 | 124.85 | 123.95 | - |
28 Dec 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 123.35 | - |
27 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |