Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
24 Apr 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
23 Apr 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
22 Apr 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
19 Apr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
18 Apr 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
17 Apr 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
16 Apr 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
15 Apr 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
12 Apr 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
11 Apr 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
10 Apr 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
09 Apr 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
08 Apr 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
05 Apr 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
04 Apr 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
03 Apr 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
02 Apr 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
01 Apr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
28 Mar 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
27 Mar 2024 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
26 Mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
25 Mar 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
22 Mar 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
21 Mar 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
20 Mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
19 Mar 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
18 Mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
15 Mar 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
14 Mar 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
13 Mar 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
12 Mar 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
11 Mar 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
08 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
07 Mar 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
06 Mar 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
05 Mar 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
04 Mar 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
01 Mar 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
29 Feb 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
28 Feb 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
27 Feb 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
26 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
23 Feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
22 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
21 Feb 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
20 Feb 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
16 Feb 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
15 Feb 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
14 Feb 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
13 Feb 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
12 Feb 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | - |
09 Feb 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
08 Feb 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
07 Feb 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
06 Feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
05 Feb 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
02 Feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
01 Feb 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
31 Jan 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
30 Jan 2024 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | - |
29 Jan 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
26 Jan 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
25 Jan 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
24 Jan 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
23 Jan 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
22 Jan 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
19 Jan 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
18 Jan 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
17 Jan 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
16 Jan 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
12 Jan 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
11 Jan 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
10 Jan 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
09 Jan 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
08 Jan 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
05 Jan 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
04 Jan 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
03 Jan 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
02 Jan 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
29 Dec 2023 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
28 Dec 2023 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
27 Dec 2023 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
26 Dec 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
22 Dec 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
21 Dec 2023 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
20 Dec 2023 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
19 Dec 2023 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
18 Dec 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
15 Dec 2023 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
14 Dec 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
13 Dec 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
12 Dec 2023 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
11 Dec 2023 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
08 Dec 2023 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
07 Dec 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
07 Dec 2023 | 0 Dividend | |||||
07 Dec 2023 | 9.833 Capital gain | |||||
06 Dec 2023 | 133.41 | 133.41 | 133.41 | 133.41 | 123.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |