Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
29 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
26 Apr 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
25 Apr 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
24 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
23 Apr 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
22 Apr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
19 Apr 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
18 Apr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
17 Apr 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
16 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
15 Apr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
12 Apr 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
11 Apr 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
10 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
09 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
08 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
05 Apr 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
04 Apr 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
03 Apr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
02 Apr 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
02 Apr 2024 | 0.007978 Dividend | |||||
28 Mar 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.29 | - |
27 Mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.89 | - |
26 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.29 | - |
25 Mar 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.49 | - |
22 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.79 | - |
21 Mar 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.39 | - |
20 Mar 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.39 | - |
19 Mar 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.89 | - |
18 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.69 | - |
15 Mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.89 | - |
14 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.49 | - |
13 Mar 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.19 | - |
12 Mar 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.09 | - |
11 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.99 | - |
08 Mar 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.09 | - |
07 Mar 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.59 | - |
06 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.19 | - |
05 Mar 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.09 | - |
04 Mar 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.49 | - |
01 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.89 | - |
29 Feb 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.79 | - |
28 Feb 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.39 | - |
27 Feb 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.49 | - |
26 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.69 | - |
23 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.39 | - |
22 Feb 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.79 | - |
21 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.39 | - |
20 Feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.89 | - |
19 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.99 | - |
16 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.39 | - |
15 Feb 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.79 | - |
14 Feb 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.39 | - |
13 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.99 | - |
12 Feb 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.69 | - |
09 Feb 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.19 | - |
08 Feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.99 | - |
07 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.99 | - |
06 Feb 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.69 | - |
05 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.69 | - |
02 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.09 | - |
01 Feb 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.59 | - |
31 Jan 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.79 | - |
30 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.09 | - |
29 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.99 | - |
26 Jan 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.69 | - |
25 Jan 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.79 | - |
24 Jan 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.49 | - |
23 Jan 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.49 | - |
22 Jan 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.29 | - |
19 Jan 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.09 | - |
18 Jan 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.29 | - |
17 Jan 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.89 | - |
16 Jan 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.19 | - |
15 Jan 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.59 | - |
12 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.39 | - |
11 Jan 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.19 | - |
10 Jan 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.89 | - |
09 Jan 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.69 | - |
08 Jan 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.29 | - |
05 Jan 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.79 | - |
04 Jan 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.09 | - |
03 Jan 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.49 | - |
02 Jan 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.19 | - |
29 Dec 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 145.19 | - |
28 Dec 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 145.39 | - |
27 Dec 2023 | 145.60 | 145.60 | 145.60 | 145.60 | 145.59 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 144.40 | 144.40 | 144.40 | 144.40 | 144.39 | - |
20 Dec 2023 | 143.70 | 143.70 | 143.70 | 143.70 | 143.69 | - |
19 Dec 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 142.59 | - |
18 Dec 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 141.89 | - |
15 Dec 2023 | 142.10 | 142.10 | 142.10 | 142.10 | 142.09 | - |
14 Dec 2023 | 141.70 | 141.70 | 141.70 | 141.70 | 141.69 | - |
13 Dec 2023 | 138.70 | 138.70 | 138.70 | 138.70 | 138.69 | - |
12 Dec 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 138.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |