Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 178.63 | 178.63 | 178.63 | 178.63 | 178.63 | 20 |
30 Apr 2024 | 182.29 | 182.29 | 182.28 | 182.28 | 182.28 | 139 |
29 Apr 2024 | 183.87 | 183.87 | 183.87 | 183.87 | 183.87 | 10 |
26 Apr 2024 | 183.49 | 183.98 | 183.49 | 183.98 | 183.98 | 1,311 |
25 Apr 2024 | 178.38 | 180.33 | 178.36 | 180.33 | 180.33 | 4,013 |
24 Apr 2024 | 182.58 | 182.75 | 182.56 | 182.75 | 182.75 | 713 |
23 Apr 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | 1 |
22 Apr 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | 1 |
19 Apr 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | 341 |
18 Apr 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.73 | 1 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 182.49 | 182.49 | 182.49 | 182.49 | 182.49 | 550 |
15 Apr 2024 | 187.49 | 187.49 | 183.96 | 183.96 | 183.96 | 720 |
12 Apr 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 180 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 187.77 | 188.13 | 187.15 | 187.47 | 187.47 | 1,085 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 188.53 | 189.63 | 188.53 | 189.63 | 189.63 | 1,071 |
05 Apr 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | 1 |
04 Apr 2024 | 191.61 | 192.15 | 191.61 | 192.15 | 192.15 | 81 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | 1 |
26 Mar 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | 20 |
25 Mar 2024 | 189.23 | 189.78 | 189.23 | 189.78 | 189.78 | 1,105 |
22 Mar 2024 | 190.55 | 190.55 | 190.11 | 190.11 | 190.11 | 1,610 |
21 Mar 2024 | 193.24 | 193.41 | 193.19 | 193.41 | 193.41 | 455 |
21 Mar 2024 | 0.0084 Dividend | |||||
20 Mar 2024 | 187.14 | 187.14 | 187.14 | 187.14 | 187.13 | 1 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.06 | 1 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 191.54 | 191.54 | 189.82 | 189.82 | 189.81 | 2,250 |
12 Mar 2024 | 190.22 | 191.68 | 190.22 | 191.68 | 191.68 | 2,056 |
11 Mar 2024 | 187.82 | 189.08 | 187.82 | 189.07 | 189.06 | 670 |
08 Mar 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.76 | 1,141 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 192.86 | 193.09 | 192.86 | 192.91 | 192.90 | 893 |
05 Mar 2024 | 191.04 | 191.99 | 189.67 | 189.71 | 189.71 | 1,739 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 191.59 | 191.59 | 191.27 | 191.27 | 191.26 | 464 |
29 Feb 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | 851 |
28 Feb 2024 | 187.85 | 187.99 | 187.38 | 187.99 | 187.98 | 1,096 |
27 Feb 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 190.60 | 2,215 |
26 Feb 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.48 | 1,188 |
23 Feb 2024 | 188.46 | 188.46 | 188.46 | 188.46 | 188.45 | 500 |
22 Feb 2024 | 188.51 | 188.51 | 187.61 | 187.62 | 187.61 | 3,000 |
21 Feb 2024 | 181.11 | 181.11 | 181.11 | 181.11 | 181.10 | 1 |
20 Feb 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.30 | 48 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 187.33 | 187.46 | 187.33 | 187.46 | 187.45 | 82 |
15 Feb 2024 | 188.85 | 188.85 | 188.83 | 188.83 | 188.82 | 1,126 |
14 Feb 2024 | 188.54 | 188.84 | 188.54 | 188.84 | 188.83 | 1,601 |
13 Feb 2024 | 183.45 | 185.59 | 183.45 | 185.59 | 185.58 | 53 |
12 Feb 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | 1,730 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 184.37 | 184.37 | 182.14 | 182.14 | 182.13 | 1,989 |
05 Feb 2024 | 184.06 | 184.06 | 182.28 | 182.28 | 182.27 | 42 |
02 Feb 2024 | 181.74 | 181.74 | 181.74 | 181.74 | 181.73 | 123 |
01 Feb 2024 | 180.09 | 180.09 | 179.15 | 179.15 | 179.14 | 1,127 |
31 Jan 2024 | 179.38 | 179.80 | 179.38 | 179.80 | 179.79 | 4 |
30 Jan 2024 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | 1,090 |
29 Jan 2024 | 182.70 | 182.90 | 182.50 | 182.50 | 182.49 | 950 |
26 Jan 2024 | 182.51 | 182.51 | 182.51 | 182.51 | 182.50 | 26 |
25 Jan 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.22 | 713 |
24 Jan 2024 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | 902 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 183.34 | 184.14 | 183.34 | 183.75 | 183.74 | 2,313 |
19 Jan 2024 | 178.43 | 180.00 | 178.43 | 180.00 | 179.99 | 12 |
18 Jan 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.50 | 924 |
17 Jan 2024 | 172.78 | 172.78 | 172.24 | 172.24 | 172.23 | 701 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 174.65 | 174.68 | 174.65 | 174.68 | 174.67 | 619 |
10 Jan 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.45 | 95 |
09 Jan 2024 | 170.61 | 172.91 | 170.61 | 172.91 | 172.91 | 165 |
08 Jan 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.55 | 12 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 166.53 | 3 |
03 Jan 2024 | 168.03 | 168.20 | 167.95 | 167.95 | 167.94 | 2,467 |
02 Jan 2024 | 172.79 | 172.79 | 172.79 | 172.79 | 172.78 | 1 |
29 Dec 2023 | 175.43 | 175.43 | 175.43 | 175.43 | 175.42 | 130 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 177.24 | 177.40 | 177.24 | 177.40 | 177.40 | 6 |
22 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.0312 Dividend | |||||
21 Dec 2023 | 174.13 | 174.13 | 174.13 | 174.13 | 174.09 | 1 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 172.60 | 172.60 | 172.60 | 172.60 | 172.56 | 500 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |