Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 180.12 | 180.12 | - |
24 Apr 2024 | 172.63 | 173.04 | 171.06 | 171.30 | 171.30 | 2,124 |
23 Apr 2024 | 171.37 | 172.79 | 171.29 | 172.79 | 172.79 | 720 |
22 Apr 2024 | 169.11 | 170.50 | 169.11 | 170.32 | 170.32 | 3 |
19 Apr 2024 | 169.44 | 170.60 | 169.44 | 169.83 | 169.83 | 240 |
18 Apr 2024 | 169.68 | 170.70 | 168.73 | 168.98 | 168.98 | 522 |
17 Apr 2024 | 170.47 | 172.97 | 168.71 | 169.14 | 169.14 | 467 |
16 Apr 2024 | 169.94 | 171.38 | 169.94 | 169.94 | 169.94 | 7 |
15 Apr 2024 | 174.58 | 175.82 | 171.77 | 171.77 | 171.77 | 18 |
12 Apr 2024 | 171.06 | 172.64 | 171.06 | 172.29 | 172.29 | 545 |
11 Apr 2024 | 174.72 | 174.72 | 172.70 | 172.80 | 172.80 | 226 |
10 Apr 2024 | 172.90 | 175.32 | 172.90 | 174.58 | 174.58 | 526 |
09 Apr 2024 | 177.12 | 177.12 | 174.95 | 176.22 | 176.22 | 433 |
08 Apr 2024 | 176.94 | 177.23 | 176.26 | 176.73 | 176.73 | 6 |
05 Apr 2024 | 174.50 | 175.50 | 174.09 | 175.22 | 175.22 | 455 |
04 Apr 2024 | 176.38 | 176.72 | 175.21 | 176.07 | 176.07 | 1,149 |
03 Apr 2024 | 172.80 | 174.80 | 172.68 | 174.40 | 174.40 | 1,189 |
02 Apr 2024 | 174.71 | 175.20 | 173.82 | 173.88 | 173.88 | 617 |
28 Mar 2024 | 176.80 | 177.84 | 176.66 | 177.79 | 177.79 | 316 |
27 Mar 2024 | 176.68 | 176.68 | 175.03 | 176.34 | 176.34 | 181 |
26 Mar 2024 | 176.23 | 176.23 | 175.46 | 175.91 | 175.91 | 208 |
25 Mar 2024 | 176.99 | 177.47 | 175.95 | 176.35 | 176.35 | 927 |
22 Mar 2024 | 178.64 | 178.64 | 176.91 | 176.91 | 176.91 | 357 |
21 Mar 2024 | 176.40 | 177.82 | 175.56 | 177.33 | 177.33 | 1,070 |
20 Mar 2024 | 172.99 | 175.69 | 172.99 | 175.29 | 175.29 | 1,541 |
19 Mar 2024 | 175.39 | 175.95 | 173.76 | 175.95 | 175.95 | 248 |
18 Mar 2024 | 176.34 | 177.53 | 175.06 | 175.24 | 175.24 | 622 |
15 Mar 2024 | 174.59 | 176.29 | 174.59 | 176.00 | 176.00 | 862 |
14 Mar 2024 | 176.42 | 176.98 | 173.69 | 173.92 | 173.92 | 978 |
13 Mar 2024 | 175.99 | 177.40 | 175.30 | 177.12 | 177.12 | 333 |
12 Mar 2024 | 170.51 | 174.82 | 170.51 | 173.76 | 173.76 | 3 |
11 Mar 2024 | 170.53 | 171.48 | 169.30 | 170.57 | 170.57 | 1,682 |
08 Mar 2024 | 171.90 | 173.53 | 171.90 | 172.92 | 172.92 | 54,545 |
07 Mar 2024 | 171.78 | 172.31 | 171.35 | 171.49 | 171.49 | 397 |
06 Mar 2024 | 167.55 | 171.33 | 167.55 | 169.93 | 169.93 | 495 |
05 Mar 2024 | 169.77 | 169.77 | 167.25 | 168.90 | 168.90 | 8 |
04 Mar 2024 | 166.75 | 168.87 | 166.75 | 168.83 | 168.83 | 69 |
01 Mar 2024 | 166.14 | 167.38 | 164.88 | 167.38 | 167.38 | 213 |
29 Feb 2024 | 164.95 | 164.95 | 163.99 | 164.16 | 164.16 | 107 |
28 Feb 2024 | 163.32 | 166.43 | 163.02 | 164.39 | 164.39 | 255 |
28 Feb 2024 | 0.51 Dividend | |||||
27 Feb 2024 | 165.70 | 166.30 | 164.72 | 164.72 | 164.21 | 382 |
26 Feb 2024 | 163.93 | 164.60 | 162.97 | 164.11 | 163.60 | 19 |
23 Feb 2024 | 163.30 | 163.41 | 163.13 | 163.19 | 162.69 | 361 |
22 Feb 2024 | 161.77 | 162.39 | 161.56 | 162.39 | 161.88 | 1,729 |
21 Feb 2024 | 160.36 | 160.59 | 159.81 | 160.09 | 159.59 | 167 |
20 Feb 2024 | 160.17 | 160.81 | 160.10 | 160.17 | 159.67 | 726 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 162.64 | 163.71 | 161.61 | 163.18 | 162.68 | 74 |
15 Feb 2024 | 161.92 | 162.28 | 160.96 | 162.18 | 161.68 | 109 |
14 Feb 2024 | 161.28 | 161.28 | 159.50 | 160.00 | 159.50 | 139 |
13 Feb 2024 | 159.60 | 160.05 | 158.60 | 159.62 | 159.13 | 165 |
12 Feb 2024 | 160.88 | 162.03 | 160.02 | 162.03 | 161.53 | 240 |
09 Feb 2024 | 161.17 | 161.17 | 159.53 | 159.93 | 159.43 | 582 |
08 Feb 2024 | 159.96 | 160.22 | 158.50 | 160.15 | 159.65 | 428 |
07 Feb 2024 | 160.93 | 161.93 | 160.58 | 160.78 | 160.28 | 70 |
06 Feb 2024 | 159.82 | 160.89 | 159.67 | 160.42 | 159.92 | 226 |
05 Feb 2024 | 158.46 | 160.23 | 156.71 | 160.18 | 159.69 | 876 |
02 Feb 2024 | 155.20 | 157.88 | 155.20 | 156.45 | 155.96 | 18 |
01 Feb 2024 | 150.60 | 153.23 | 149.67 | 151.51 | 151.04 | 116 |
31 Jan 2024 | 151.73 | 151.86 | 150.62 | 151.34 | 150.87 | 1,016 |
30 Jan 2024 | 151.89 | 151.99 | 151.01 | 151.99 | 151.52 | 674 |
29 Jan 2024 | 149.79 | 150.01 | 149.38 | 149.95 | 149.49 | 83 |
26 Jan 2024 | 150.72 | 151.24 | 150.48 | 150.80 | 150.33 | 526 |
25 Jan 2024 | 149.85 | 150.09 | 148.63 | 148.63 | 148.17 | 395 |
24 Jan 2024 | 152.22 | 152.22 | 148.92 | 148.92 | 148.46 | 112 |
23 Jan 2024 | 149.08 | 149.52 | 148.68 | 149.31 | 148.85 | 1,893 |
22 Jan 2024 | 149.10 | 149.98 | 148.93 | 148.93 | 148.47 | 111 |
19 Jan 2024 | 146.22 | 148.07 | 146.14 | 148.05 | 147.59 | 82 |
18 Jan 2024 | 145.57 | 145.88 | 144.87 | 145.88 | 145.43 | 481 |
17 Jan 2024 | 144.82 | 145.86 | 143.97 | 143.97 | 143.52 | 567 |
16 Jan 2024 | 145.55 | 146.23 | 144.68 | 145.74 | 145.29 | 30,923 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 145.94 | 148.46 | 145.94 | 147.10 | 146.64 | 358 |
11 Jan 2024 | 147.48 | 147.65 | 145.98 | 145.99 | 145.54 | 275 |
10 Jan 2024 | 148.52 | 148.52 | 146.46 | 146.50 | 146.05 | 175 |
09 Jan 2024 | 146.82 | 147.65 | 146.02 | 147.39 | 146.93 | 165 |
08 Jan 2024 | 146.86 | 146.86 | 146.77 | 146.82 | 146.37 | 200 |
05 Jan 2024 | 148.10 | 148.10 | 147.39 | 147.88 | 147.42 | 4,501 |
04 Jan 2024 | 148.55 | 149.14 | 148.26 | 149.14 | 148.68 | 62 |
03 Jan 2024 | 149.80 | 150.35 | 148.24 | 148.58 | 148.12 | 791 |
02 Jan 2024 | 153.41 | 154.07 | 152.10 | 152.41 | 151.94 | 1,193 |
29 Dec 2023 | 154.34 | 154.34 | 152.89 | 153.71 | 153.23 | 4 |
28 Dec 2023 | 154.20 | 154.82 | 153.63 | 154.00 | 153.52 | 1 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 152.62 | 153.54 | 152.62 | 153.45 | 152.97 | 1 |
21 Dec 2023 | 152.24 | 152.95 | 151.53 | 151.77 | 151.30 | 9 |
20 Dec 2023 | 153.42 | 154.14 | 152.83 | 153.73 | 153.25 | 163 |
19 Dec 2023 | 152.20 | 153.46 | 151.78 | 153.20 | 152.73 | 15,128 |
18 Dec 2023 | 152.91 | 152.91 | 151.19 | 152.15 | 151.68 | 176 |
15 Dec 2023 | 153.40 | 154.19 | 152.07 | 152.07 | 151.59 | 171 |
14 Dec 2023 | 150.18 | 154.12 | 148.81 | 153.81 | 153.33 | 371 |
13 Dec 2023 | 145.46 | 145.46 | 144.36 | 145.08 | 144.63 | 4 |
12 Dec 2023 | 145.48 | 145.89 | 145.48 | 145.80 | 145.35 | 12 |
11 Dec 2023 | 143.99 | 145.80 | 143.99 | 145.25 | 144.80 | 14 |
08 Dec 2023 | 144.04 | 145.04 | 143.45 | 144.29 | 143.84 | 39 |
07 Dec 2023 | 144.27 | 144.27 | 142.41 | 143.57 | 143.13 | 34 |
06 Dec 2023 | 143.19 | 144.44 | 141.03 | 144.03 | 143.58 | 214 |
05 Dec 2023 | 143.02 | 143.02 | 141.63 | 142.10 | 141.66 | 83 |
04 Dec 2023 | 142.25 | 142.97 | 141.69 | 142.89 | 142.45 | 195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |