Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 21 |
06 May 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | - |
03 May 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
02 May 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
30 Apr 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | - |
29 Apr 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
26 Apr 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
25 Apr 2024 | 165.30 | 166.20 | 165.30 | 166.20 | 166.20 | 21 |
24 Apr 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
23 Apr 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
22 Apr 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
19 Apr 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
18 Apr 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
17 Apr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
16 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
15 Apr 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
12 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
11 Apr 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
10 Apr 2024 | 157.02 | 157.50 | 156.84 | 156.84 | 156.84 | 30 |
09 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
08 Apr 2024 | 155.74 | 156.28 | 155.74 | 156.28 | 156.28 | 4 |
05 Apr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
04 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
03 Apr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
02 Apr 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
28 Mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
27 Mar 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
26 Mar 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
25 Mar 2024 | 158.42 | 159.60 | 158.42 | 159.60 | 159.60 | 10 |
22 Mar 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
21 Mar 2024 | 157.12 | 158.98 | 157.12 | 158.98 | 158.98 | 15 |
20 Mar 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
19 Mar 2024 | 157.34 | 157.96 | 157.34 | 157.96 | 157.96 | 5 |
18 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
15 Mar 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
14 Mar 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | - |
13 Mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
12 Mar 2024 | 150.58 | 151.12 | 150.58 | 151.12 | 151.12 | 10 |
11 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
08 Mar 2024 | 148.78 | 149.32 | 148.78 | 149.32 | 149.32 | 10 |
07 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
06 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
05 Mar 2024 | 151.94 | 151.94 | 150.28 | 150.28 | 150.28 | 5 |
04 Mar 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
01 Mar 2024 | 153.00 | 153.38 | 153.00 | 153.38 | 153.38 | 1 |
29 Feb 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
29 Feb 2024 | 1.265 Dividend | |||||
28 Feb 2024 | 155.00 | 155.00 | 154.68 | 154.68 | 153.41 | 5 |
27 Feb 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 153.49 | - |
26 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 155.22 | - |
23 Feb 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 154.01 | - |
22 Feb 2024 | 155.40 | 155.40 | 154.92 | 154.92 | 153.65 | 100 |
21 Feb 2024 | 155.72 | 156.44 | 155.72 | 156.44 | 155.16 | 3 |
20 Feb 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 153.55 | - |
19 Feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 153.34 | - |
16 Feb 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 154.64 | - |
15 Feb 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 154.74 | - |
14 Feb 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 156.35 | - |
13 Feb 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 156.75 | - |
12 Feb 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 153.87 | - |
09 Feb 2024 | 162.04 | 162.04 | 155.78 | 155.78 | 154.51 | 4 |
08 Feb 2024 | 158.84 | 160.92 | 158.84 | 160.92 | 159.60 | 2 |
07 Feb 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 157.76 | - |
06 Feb 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 157.60 | - |
05 Feb 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 156.97 | - |
02 Feb 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 156.89 | - |
01 Feb 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 154.78 | - |
31 Jan 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 155.18 | - |
30 Jan 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 153.67 | - |
29 Jan 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 153.55 | - |
26 Jan 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 152.20 | - |
25 Jan 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 150.78 | - |
24 Jan 2024 | 154.36 | 154.36 | 153.00 | 153.00 | 151.75 | 4 |
23 Jan 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 150.28 | - |
22 Jan 2024 | 152.02 | 152.24 | 152.02 | 152.24 | 150.99 | 20 |
19 Jan 2024 | 153.68 | 153.68 | 153.68 | 153.68 | 152.42 | - |
18 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.25 | - |
17 Jan 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 151.03 | - |
16 Jan 2024 | 152.88 | 152.88 | 152.88 | 152.88 | 151.63 | - |
15 Jan 2024 | 152.52 | 153.22 | 152.52 | 153.22 | 151.97 | 4 |
12 Jan 2024 | 151.14 | 151.72 | 151.14 | 151.72 | 150.48 | 1 |
11 Jan 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 150.80 | - |
10 Jan 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 151.45 | - |
09 Jan 2024 | 154.24 | 154.24 | 153.94 | 153.94 | 152.68 | 7 |
08 Jan 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 153.16 | - |
05 Jan 2024 | 156.90 | 156.90 | 153.50 | 153.50 | 152.24 | 30 |
04 Jan 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 156.85 | - |
03 Jan 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 156.17 | - |
02 Jan 2024 | 153.52 | 153.52 | 153.52 | 153.52 | 152.26 | - |
29 Dec 2023 | 152.90 | 153.10 | 152.70 | 153.10 | 151.85 | - |
28 Dec 2023 | 152.30 | 152.30 | 152.30 | 152.30 | 151.05 | - |
27 Dec 2023 | 153.28 | 153.28 | 152.00 | 152.00 | 150.76 | 26 |
22 Dec 2023 | 151.42 | 151.42 | 151.42 | 151.42 | 150.18 | - |
21 Dec 2023 | 151.62 | 151.62 | 151.28 | 151.28 | 150.04 | 20 |
20 Dec 2023 | 153.16 | 153.16 | 153.16 | 153.16 | 151.91 | - |
19 Dec 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 152.74 | - |
18 Dec 2023 | 153.24 | 153.24 | 153.24 | 153.24 | 151.99 | - |
15 Dec 2023 | 153.12 | 153.12 | 153.12 | 153.12 | 151.87 | - |
14 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 156.71 | - |
13 Dec 2023 | 156.04 | 156.04 | 156.04 | 156.04 | 154.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |