Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 182.99 | 182.99 | 180.05 | 180.05 | 180.05 | 182 |
02 May 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | - |
01 May 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 100 |
30 Apr 2024 | 179.88 | 179.88 | 176.75 | 176.75 | 176.75 | 300 |
29 Apr 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 100 |
26 Apr 2024 | 183.00 | 183.00 | 175.80 | 175.80 | 175.80 | 100 |
25 Apr 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
24 Apr 2024 | 180.73 | 180.73 | 178.45 | 178.45 | 178.45 | 1,000 |
23 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
22 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 100 |
19 Apr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 600 |
18 Apr 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | 100 |
17 Apr 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | 100 |
16 Apr 2024 | 180.00 | 180.00 | 174.96 | 175.00 | 175.00 | 100 |
15 Apr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
12 Apr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
11 Apr 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | 100 |
10 Apr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | 100 |
09 Apr 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | 100 |
08 Apr 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | 100 |
05 Apr 2024 | 184.27 | 184.27 | 180.25 | 180.25 | 180.25 | 100 |
04 Apr 2024 | 187.40 | 191.00 | 187.40 | 187.67 | 187.67 | 200 |
03 Apr 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 100 |
02 Apr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
01 Apr 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
28 Mar 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
27 Mar 2024 | 189.70 | 189.70 | 184.35 | 184.35 | 184.35 | 400 |
26 Mar 2024 | 185.00 | 187.00 | 181.29 | 187.00 | 187.00 | 500 |
25 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 300 |
22 Mar 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 200 |
21 Mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 100 |
20 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 400 |
19 Mar 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 300 |
18 Mar 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 100 |
15 Mar 2024 | 184.25 | 184.25 | 183.50 | 183.50 | 183.50 | 100 |
14 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
13 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 100 |
12 Mar 2024 | 186.53 | 186.53 | 183.50 | 183.50 | 183.50 | 200 |
11 Mar 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 100 |
11 Mar 2024 | 1.19 Dividend | |||||
08 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 100 |
07 Mar 2024 | 181.74 | 186.60 | 181.74 | 186.60 | 185.40 | 300 |
06 Mar 2024 | 184.25 | 184.25 | 179.80 | 180.25 | 179.09 | 100 |
05 Mar 2024 | 180.29 | 184.13 | 180.25 | 184.13 | 182.95 | 200 |
04 Mar 2024 | 182.13 | 182.13 | 177.51 | 177.51 | 176.37 | 100 |
01 Mar 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 184.29 | - |
29 Feb 2024 | 185.00 | 185.48 | 185.00 | 185.48 | 184.29 | 100 |
28 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.84 | 100 |
27 Feb 2024 | 182.29 | 186.88 | 182.29 | 186.88 | 185.68 | 700 |
26 Feb 2024 | 181.90 | 188.25 | 181.90 | 184.25 | 183.06 | 1,100 |
23 Feb 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 186.24 | 100 |
22 Feb 2024 | 188.95 | 188.95 | 185.20 | 185.20 | 184.01 | 200 |
21 Feb 2024 | 186.50 | 186.59 | 184.23 | 184.23 | 183.04 | 200 |
20 Feb 2024 | 181.17 | 181.17 | 178.75 | 178.75 | 177.60 | 100 |
16 Feb 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 181.08 | 500 |
15 Feb 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 186.34 | 500 |
14 Feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.75 | 100 |
13 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | - |
12 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.81 | 200 |
09 Feb 2024 | 193.90 | 196.95 | 193.90 | 194.55 | 193.30 | 700 |
08 Feb 2024 | 193.50 | 193.50 | 193.04 | 193.30 | 192.06 | 1,100 |
07 Feb 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 194.03 | 100 |
06 Feb 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 195.61 | 3,200 |
05 Feb 2024 | 192.80 | 193.75 | 189.25 | 190.00 | 188.78 | 300 |
02 Feb 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 190.32 | 100 |
01 Feb 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 190.31 | 100 |
31 Jan 2024 | 197.00 | 201.25 | 195.00 | 201.05 | 199.76 | 500 |
30 Jan 2024 | 193.13 | 194.13 | 191.29 | 194.13 | 192.88 | 200 |
29 Jan 2024 | 193.50 | 196.75 | 193.50 | 196.75 | 195.48 | 100 |
26 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | - |
25 Jan 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.78 | 100 |
24 Jan 2024 | 199.50 | 199.50 | 187.55 | 187.55 | 186.34 | 1,000 |
23 Jan 2024 | 186.75 | 188.75 | 186.75 | 188.75 | 187.54 | 600 |
22 Jan 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 186.10 | 100 |
19 Jan 2024 | 196.75 | 196.75 | 196.55 | 196.55 | 195.29 | 100 |
18 Jan 2024 | 180.25 | 185.50 | 180.25 | 185.50 | 184.31 | 200 |
17 Jan 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | - |
16 Jan 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 184.75 | 800 |
12 Jan 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 189.52 | - |
11 Jan 2024 | 191.20 | 191.20 | 190.75 | 190.75 | 189.52 | 600 |
10 Jan 2024 | 190.75 | 191.00 | 190.75 | 191.00 | 189.77 | 100 |
09 Jan 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.57 | 200 |
08 Jan 2024 | 185.50 | 191.98 | 185.50 | 191.98 | 190.75 | 2,700 |
05 Jan 2024 | 198.71 | 198.71 | 193.00 | 194.00 | 192.75 | 500 |
04 Jan 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 189.40 | 100 |
03 Jan 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 187.83 | - |
02 Jan 2024 | 189.30 | 189.30 | 189.05 | 189.05 | 187.83 | 200 |
29 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 193.75 | - |
28 Dec 2023 | 189.80 | 195.25 | 189.80 | 195.00 | 193.75 | 2,800 |
27 Dec 2023 | 195.00 | 195.20 | 195.00 | 195.20 | 193.94 | 1,700 |
26 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 190.76 | 100 |
22 Dec 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 186.29 | - |
21 Dec 2023 | 190.80 | 190.80 | 187.50 | 187.50 | 186.29 | 200 |
20 Dec 2023 | 185.70 | 185.70 | 185.70 | 185.70 | 184.51 | - |
19 Dec 2023 | 189.35 | 189.35 | 185.50 | 185.70 | 184.51 | 500 |
18 Dec 2023 | 187.38 | 187.38 | 183.25 | 183.25 | 182.07 | 100 |
15 Dec 2023 | 186.00 | 186.00 | 186.00 | 186.00 | 184.80 | 100 |
14 Dec 2023 | 190.00 | 191.35 | 181.50 | 191.35 | 190.12 | 700 |
13 Dec 2023 | 178.00 | 180.00 | 178.00 | 180.00 | 178.84 | 300 |
12 Dec 2023 | 172.54 | 172.54 | 172.54 | 172.54 | 171.43 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |