Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
15 Apr 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
12 Apr 2024 | 145.98 | 145.98 | 145.98 | 145.98 | 145.98 | - |
11 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
09 Apr 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
08 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
05 Apr 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
04 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
03 Apr 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
02 Apr 2024 | 146.67 | 146.67 | 146.67 | 146.67 | 146.67 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
27 Mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
26 Mar 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
25 Mar 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
22 Mar 2024 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | - |
21 Mar 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
20 Mar 2024 | 146.79 | 146.79 | 146.79 | 146.79 | 146.79 | - |
19 Mar 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 146.03 | 146.03 | 146.03 | 146.03 | 146.03 | - |
14 Mar 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
13 Mar 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
12 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
11 Mar 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
08 Mar 2024 | 145.73 | 145.73 | 145.73 | 145.73 | 145.73 | - |
07 Mar 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
06 Mar 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | - |
05 Mar 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
04 Mar 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
01 Mar 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
29 Feb 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
28 Feb 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
27 Feb 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
26 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
23 Feb 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
22 Feb 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
21 Feb 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
20 Feb 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
19 Feb 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
16 Feb 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 143.08 | - |
15 Feb 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
14 Feb 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
13 Feb 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
09 Feb 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
08 Feb 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
07 Feb 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
06 Feb 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
01 Feb 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
31 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
30 Jan 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
29 Jan 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
26 Jan 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
25 Jan 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
24 Jan 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
23 Jan 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
22 Jan 2024 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
19 Jan 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
18 Jan 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
17 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
16 Jan 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
15 Jan 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | - |
12 Jan 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
11 Jan 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
10 Jan 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
09 Jan 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
08 Jan 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
05 Jan 2024 | 141.67 | 141.67 | 141.67 | 141.67 | 141.67 | - |
04 Jan 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
03 Jan 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | - |
02 Jan 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
29 Dec 2023 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | - |
28 Dec 2023 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
21 Dec 2023 | 142.99 | 142.99 | 142.99 | 142.99 | 142.99 | - |
20 Dec 2023 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
19 Dec 2023 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
18 Dec 2023 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
15 Dec 2023 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
14 Dec 2023 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
13 Dec 2023 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
12 Dec 2023 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
11 Dec 2023 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
08 Dec 2023 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
07 Dec 2023 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
06 Dec 2023 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
05 Dec 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
04 Dec 2023 | 138.23 | 138.23 | 138.23 | 138.23 | 138.23 | - |
01 Dec 2023 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
30 Nov 2023 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
29 Nov 2023 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
28 Nov 2023 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
27 Nov 2023 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
24 Nov 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |