Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
25 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
24 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
23 Apr 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
22 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
19 Apr 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | - |
18 Apr 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
17 Apr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
16 Apr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
15 Apr 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
12 Apr 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
11 Apr 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
10 Apr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
09 Apr 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
08 Apr 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
05 Apr 2024 | 148.70 | 149.64 | 148.70 | 149.64 | 149.64 | 10 |
04 Apr 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
03 Apr 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
02 Apr 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
28 Mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
27 Mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
26 Mar 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
25 Mar 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
22 Mar 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
21 Mar 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
20 Mar 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
19 Mar 2024 | 147.52 | 147.52 | 147.52 | 147.52 | 147.52 | - |
18 Mar 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
15 Mar 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
14 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
13 Mar 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
12 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
11 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
08 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
07 Mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
06 Mar 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
05 Mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
04 Mar 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
01 Mar 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
29 Feb 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 150.73 | - |
27 Feb 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.65 | - |
26 Feb 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.33 | - |
23 Feb 2024 | 150.44 | 152.02 | 150.44 | 152.02 | 151.37 | 108 |
22 Feb 2024 | 151.34 | 151.42 | 151.34 | 151.42 | 150.77 | 32 |
21 Feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 148.50 | - |
20 Feb 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 147.44 | - |
19 Feb 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.50 | - |
16 Feb 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.84 | - |
15 Feb 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.18 | - |
14 Feb 2024 | 150.20 | 151.72 | 150.20 | 151.72 | 151.07 | 20 |
13 Feb 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.80 | - |
12 Feb 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.90 | - |
09 Feb 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
08 Feb 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.68 | - |
07 Feb 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.24 | - |
06 Feb 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 149.40 | - |
05 Feb 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 148.64 | - |
02 Feb 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 148.40 | - |
01 Feb 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.08 | - |
31 Jan 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.30 | - |
30 Jan 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 149.40 | - |
29 Jan 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.14 | - |
26 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 144.58 | - |
25 Jan 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 147.52 | - |
24 Jan 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 149.59 | - |
23 Jan 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.34 | - |
22 Jan 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.29 | - |
19 Jan 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.23 | - |
18 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.36 | - |
17 Jan 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.42 | - |
16 Jan 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.26 | - |
15 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.37 | - |
12 Jan 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.37 | - |
11 Jan 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.50 | - |
10 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
09 Jan 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 147.82 | - |
08 Jan 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 147.88 | - |
05 Jan 2024 | 147.76 | 147.78 | 147.76 | 147.78 | 147.15 | 20 |
04 Jan 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.09 | - |
03 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
02 Jan 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.10 | - |
29 Dec 2023 | 142.98 | 142.98 | 142.90 | 142.90 | 142.29 | - |
28 Dec 2023 | 141.52 | 141.52 | 141.52 | 141.52 | 140.91 | - |
27 Dec 2023 | 141.42 | 141.42 | 141.42 | 141.42 | 140.81 | - |
22 Dec 2023 | 140.14 | 140.14 | 140.14 | 140.14 | 139.54 | - |
21 Dec 2023 | 140.84 | 140.84 | 140.84 | 140.84 | 140.24 | - |
20 Dec 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 140.99 | - |
19 Dec 2023 | 142.34 | 142.34 | 142.34 | 142.34 | 141.73 | - |
18 Dec 2023 | 142.54 | 142.54 | 142.54 | 142.54 | 141.93 | - |
15 Dec 2023 | 142.18 | 142.18 | 142.18 | 142.18 | 141.57 | - |
14 Dec 2023 | 145.98 | 145.98 | 145.98 | 145.98 | 145.35 | - |
13 Dec 2023 | 148.16 | 148.16 | 148.16 | 148.16 | 147.52 | - |
12 Dec 2023 | 146.72 | 146.72 | 146.72 | 146.72 | 146.09 | - |
11 Dec 2023 | 144.52 | 144.52 | 144.52 | 144.52 | 143.90 | - |
08 Dec 2023 | 144.36 | 144.36 | 144.36 | 144.36 | 143.74 | - |
07 Dec 2023 | 143.80 | 143.80 | 143.80 | 143.80 | 143.18 | - |
06 Dec 2023 | 142.32 | 142.32 | 142.32 | 142.32 | 141.71 | - |
05 Dec 2023 | 139.70 | 139.70 | 139.70 | 139.70 | 139.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |