Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
02 May 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
30 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
29 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
26 Apr 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
25 Apr 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
24 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
23 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
22 Apr 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
19 Apr 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
18 Apr 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
17 Apr 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
16 Apr 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
15 Apr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
12 Apr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
11 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
10 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
09 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
08 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
05 Apr 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
04 Apr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
03 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
02 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
28 Mar 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
27 Mar 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
26 Mar 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
25 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
22 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
21 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
20 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
19 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
18 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
15 Mar 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
14 Mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
13 Mar 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
12 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
11 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
08 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
07 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
06 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
05 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
04 Mar 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
01 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
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 | 135.80 | 135.80 | 135.80 | 135.80 | 134.82 | - |
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 | 133.00 | 133.00 | 133.00 | 133.00 | 132.04 | - |
20 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.04 | - |
19 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.34 | - |
16 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 132.88 | - |
15 Feb 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 132.88 | - |
14 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 132.53 | - |
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 | 131.80 | 131.80 | 131.80 | 131.80 | 130.85 | - |
08 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.85 | - |
07 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.95 | - |
06 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.95 | - |
05 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.25 | - |
02 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 129.71 | - |
01 Feb 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 129.61 | - |
31 Jan 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.85 | - |
30 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 130.20 | - |
29 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
26 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
25 Jan 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.10 | - |
24 Jan 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.25 | - |
23 Jan 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.95 | - |
22 Jan 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 128.81 | - |
19 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.58 | - |
18 Jan 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.18 | - |
17 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 126.78 | - |
16 Jan 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.19 | - |
15 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
12 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
11 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
10 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
09 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.69 | - |
08 Jan 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.50 | - |
05 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 124.20 | - |
04 Jan 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.39 | - |
03 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
02 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
29 Dec 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
28 Dec 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 124.59 | - |
27 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
22 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
21 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 125.04 | - |
20 Dec 2023 | 127.15 | 127.15 | 127.15 | 127.15 | 126.23 | - |
19 Dec 2023 | 127.15 | 127.15 | 127.15 | 127.15 | 126.23 | - |
18 Dec 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 126.13 | - |
15 Dec 2023 | 126.80 | 126.80 | 126.80 | 126.80 | 125.88 | - |
14 Dec 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.09 | - |
13 Dec 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 124.39 | - |
12 Dec 2023 | 125.30 | 125.30 | 125.30 | 125.30 | 124.39 | - |
11 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 123.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |