Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 161.28 | 161.28 | 160.95 | 186.83 | 186.83 | 714 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | 82 |
29 Apr 2024 | 161.43 | 161.43 | 161.39 | 161.39 | 161.39 | 406 |
26 Apr 2024 | 160.62 | 160.66 | 160.62 | 160.66 | 160.66 | 972 |
25 Apr 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 3,000 |
24 Apr 2024 | 160.25 | 160.34 | 160.23 | 160.34 | 160.34 | 5,352 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | 772 |
18 Apr 2024 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | 1,129 |
17 Apr 2024 | 161.17 | 161.25 | 161.17 | 161.25 | 161.25 | 38 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | 645 |
12 Apr 2024 | 162.74 | 162.74 | 162.44 | 162.73 | 162.73 | 784,615 |
11 Apr 2024 | 161.70 | 161.91 | 161.31 | 161.31 | 161.31 | 1,128 |
10 Apr 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | 1 |
09 Apr 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | 1,831 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | 325 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 4 |
02 Apr 2024 | 162.67 | 162.67 | 162.50 | 162.50 | 162.50 | 57 |
28 Mar 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 1,285 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 162.69 | 162.69 | 162.66 | 162.66 | 162.66 | 5 |
25 Mar 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
22 Mar 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 128 |
21 Mar 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | 1,200 |
20 Mar 2024 | 162.11 | 162.11 | 162.07 | 162.07 | 162.07 | 564 |
19 Mar 2024 | 162.20 | 162.20 | 161.95 | 161.95 | 161.95 | 44 |
18 Mar 2024 | 161.97 | 161.97 | 161.97 | 161.97 | 161.97 | 632 |
15 Mar 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | 925 |
14 Mar 2024 | 162.90 | 162.90 | 162.18 | 162.18 | 162.18 | 120,612 |
13 Mar 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | 633 |
12 Mar 2024 | 163.33 | 163.40 | 163.33 | 163.40 | 163.40 | 198 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | 2,014 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 160.30 | 161.55 | 160.30 | 161.55 | 161.55 | 1,097 |
28 Feb 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | 1,532 |
27 Feb 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | 698 |
26 Feb 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | 267 |
23 Feb 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 207 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | 578 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | 5,052 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 36 |
13 Feb 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 297 |
12 Feb 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 1,051 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 161.86 | 161.86 | 161.54 | 161.54 | 161.54 | 8,264 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 362 |
01 Feb 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.92 | 836 |
31 Jan 2024 | 163.27 | 163.73 | 163.20 | 163.73 | 163.73 | 32,686 |
30 Jan 2024 | 162.90 | 162.90 | 162.49 | 162.49 | 162.49 | 649 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | 926 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | 1,308 |
22 Jan 2024 | 162.03 | 162.03 | 162.03 | 162.03 | 162.03 | 496 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | 3,159 |
16 Jan 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | 1,726 |
15 Jan 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | 18 |
12 Jan 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | 159 |
11 Jan 2024 | 162.54 | 162.54 | 162.42 | 162.42 | 162.42 | 10,828 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 162.37 | 162.40 | 162.35 | 162.35 | 162.35 | 13,199 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 380,654 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 163.92 | 163.92 | 163.51 | 163.54 | 163.54 | 10,216 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 165.41 | 165.53 | 165.41 | 165.41 | 165.41 | 772 |
21 Dec 2023 | 165.20 | 165.42 | 165.20 | 165.42 | 165.42 | 1,767 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | 7,700 |
18 Dec 2023 | 186.83 | 186.83 | 186.83 | 186.83 | 186.83 | 3,900 |
15 Dec 2023 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 156 |
14 Dec 2023 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | 77,646 |
13 Dec 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 710 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 160.60 | 160.60 | 160.49 | 160.56 | 160.56 | 83,358 |
08 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |