Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 173.52 | 173.52 | - |
23 Apr 2024 | 168.01 | 179.29 | 168.01 | 172.95 | 172.95 | 69,557 |
22 Apr 2024 | 178.98 | 180.38 | 176.15 | 179.35 | 179.35 | 144 |
19 Apr 2024 | 179.63 | 179.65 | 178.61 | 178.63 | 178.63 | 93 |
18 Apr 2024 | 178.09 | 178.60 | 177.94 | 178.44 | 178.44 | 166 |
17 Apr 2024 | 181.46 | 181.46 | 178.30 | 178.30 | 178.30 | 302 |
16 Apr 2024 | 179.99 | 180.78 | 179.49 | 180.78 | 180.78 | 13 |
15 Apr 2024 | 185.13 | 188.02 | 183.04 | 183.04 | 183.04 | 10 |
12 Apr 2024 | 179.57 | 183.80 | 178.81 | 181.86 | 181.86 | 297 |
11 Apr 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | 2 |
10 Apr 2024 | 187.25 | 187.60 | 186.60 | 187.37 | 187.37 | 2 |
09 Apr 2024 | 190.59 | 190.59 | 188.47 | 188.74 | 188.74 | 2 |
08 Apr 2024 | 188.93 | 190.05 | 188.48 | 190.05 | 190.05 | - |
05 Apr 2024 | 188.94 | 188.94 | 187.34 | 187.34 | 187.34 | 112 |
04 Apr 2024 | 188.76 | 189.96 | 188.73 | 189.22 | 189.22 | 317 |
03 Apr 2024 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | 25 |
02 Apr 2024 | 187.38 | 188.00 | 187.07 | 187.07 | 187.07 | 41 |
28 Mar 2024 | 190.33 | 190.33 | 189.32 | 189.66 | 189.66 | 127 |
27 Mar 2024 | 188.32 | 188.50 | 187.11 | 187.77 | 187.77 | 106 |
26 Mar 2024 | 187.31 | 189.10 | 187.31 | 188.12 | 188.12 | 10,362 |
25 Mar 2024 | 185.31 | 186.94 | 183.82 | 186.94 | 186.94 | 102 |
22 Mar 2024 | 186.01 | 186.29 | 184.82 | 184.82 | 184.82 | 77 |
21 Mar 2024 | 184.33 | 185.95 | 184.31 | 185.95 | 185.95 | 123 |
20 Mar 2024 | 184.30 | 184.30 | 183.01 | 183.79 | 183.79 | 6 |
19 Mar 2024 | 182.98 | 184.31 | 181.01 | 184.07 | 184.07 | 69 |
18 Mar 2024 | 181.98 | 182.82 | 181.17 | 181.17 | 181.17 | 274 |
15 Mar 2024 | 181.54 | 184.58 | 181.54 | 184.22 | 184.22 | 210 |
14 Mar 2024 | 182.39 | 183.82 | 182.20 | 183.16 | 183.16 | 410 |
14 Mar 2024 | 1.25 Dividend | |||||
13 Mar 2024 | 187.84 | 187.84 | 185.64 | 185.64 | 184.39 | - |
12 Mar 2024 | 188.39 | 188.39 | 185.80 | 185.93 | 184.68 | 41 |
11 Mar 2024 | 185.60 | 185.66 | 183.85 | 185.66 | 184.41 | 4 |
08 Mar 2024 | 185.17 | 186.20 | 184.77 | 186.20 | 184.94 | 125 |
07 Mar 2024 | 183.88 | 184.80 | 183.88 | 183.91 | 182.67 | 102 |
06 Mar 2024 | 185.20 | 185.20 | 182.00 | 182.25 | 181.02 | 195 |
05 Mar 2024 | 185.35 | 185.35 | 185.01 | 185.31 | 184.06 | 5 |
04 Mar 2024 | 186.19 | 188.45 | 186.19 | 187.42 | 186.16 | 839 |
01 Mar 2024 | 181.57 | 181.75 | 180.34 | 181.14 | 179.92 | 77 |
29 Feb 2024 | 178.47 | 183.24 | 178.40 | 180.85 | 179.63 | 166 |
28 Feb 2024 | 174.42 | 176.45 | 173.84 | 175.64 | 174.46 | 24 |
27 Feb 2024 | 174.08 | 174.70 | 174.08 | 174.70 | 173.52 | 19,414 |
26 Feb 2024 | 175.96 | 175.96 | 173.12 | 174.10 | 172.93 | 226 |
23 Feb 2024 | 174.38 | 175.46 | 174.38 | 175.46 | 174.28 | 16 |
22 Feb 2024 | 171.89 | 172.07 | 171.74 | 171.74 | 170.59 | 220 |
21 Feb 2024 | 170.97 | 171.64 | 170.38 | 171.64 | 170.48 | 52 |
20 Feb 2024 | 169.96 | 171.82 | 168.76 | 171.52 | 170.36 | 675 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 166.90 | 168.38 | 166.90 | 168.38 | 167.24 | 26 |
15 Feb 2024 | 165.75 | 166.39 | 165.58 | 166.39 | 165.27 | 5 |
14 Feb 2024 | 166.05 | 167.01 | 165.01 | 165.01 | 163.90 | 10 |
13 Feb 2024 | 166.82 | 167.05 | 164.18 | 164.52 | 163.42 | 46 |
12 Feb 2024 | 168.10 | 169.27 | 168.10 | 169.15 | 168.01 | 120 |
09 Feb 2024 | 166.59 | 166.75 | 166.35 | 166.35 | 165.23 | 62 |
08 Feb 2024 | 166.41 | 166.46 | 164.94 | 166.46 | 165.34 | 217 |
07 Feb 2024 | 164.47 | 165.08 | 164.03 | 165.08 | 163.97 | 58 |
06 Feb 2024 | 162.82 | 162.88 | 162.03 | 162.65 | 161.55 | 215 |
05 Feb 2024 | 159.86 | 162.08 | 159.52 | 162.08 | 160.99 | 55 |
02 Feb 2024 | 162.21 | 162.21 | 160.37 | 161.90 | 160.81 | 159 |
01 Feb 2024 | 166.88 | 166.88 | 165.44 | 165.44 | 164.33 | - |
31 Jan 2024 | 169.42 | 169.66 | 166.45 | 166.45 | 165.33 | 157 |
30 Jan 2024 | 169.74 | 169.85 | 167.79 | 169.85 | 168.71 | 117 |
29 Jan 2024 | 171.03 | 171.03 | 169.00 | 169.00 | 167.86 | 27 |
26 Jan 2024 | 172.30 | 172.46 | 172.10 | 172.46 | 171.30 | 50 |
25 Jan 2024 | 174.00 | 175.76 | 172.01 | 172.81 | 171.65 | 662 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 163.53 | 163.85 | 163.06 | 163.82 | 162.72 | 14 |
19 Jan 2024 | 163.33 | 164.63 | 163.15 | 164.63 | 163.52 | 209 |
18 Jan 2024 | 164.48 | 164.48 | 162.68 | 162.69 | 161.59 | 224 |
17 Jan 2024 | 163.79 | 164.58 | 163.63 | 164.58 | 163.47 | 18 |
16 Jan 2024 | 165.54 | 165.54 | 164.06 | 165.11 | 164.00 | 34 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 166.53 | 166.94 | 165.62 | 165.63 | 164.51 | 6 |
11 Jan 2024 | 166.85 | 166.95 | 165.16 | 165.16 | 164.05 | 24 |
10 Jan 2024 | 166.40 | 167.25 | 166.31 | 166.31 | 165.19 | 469 |
09 Jan 2024 | 167.36 | 167.36 | 165.75 | 167.34 | 166.21 | 66 |
08 Jan 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 167.19 | 11 |
05 Jan 2024 | 166.14 | 167.44 | 166.14 | 167.44 | 166.31 | 50 |
04 Jan 2024 | 163.65 | 165.91 | 163.65 | 165.27 | 164.16 | 5,733 |
03 Jan 2024 | 163.94 | 163.94 | 162.48 | 163.55 | 162.45 | 138 |
02 Jan 2024 | 163.95 | 164.42 | 162.95 | 164.16 | 163.05 | 8 |
29 Dec 2023 | 163.59 | 163.99 | 163.43 | 163.43 | 162.33 | 3 |
28 Dec 2023 | 164.50 | 164.50 | 164.50 | 164.50 | 163.39 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 162.47 | 163.69 | 162.47 | 163.69 | 162.59 | - |
21 Dec 2023 | 162.77 | 163.88 | 162.77 | 162.93 | 161.83 | 2 |
20 Dec 2023 | 163.75 | 163.75 | 163.38 | 163.38 | 162.28 | 4 |
19 Dec 2023 | 165.02 | 165.46 | 165.02 | 165.46 | 164.35 | 60 |
18 Dec 2023 | 166.13 | 166.13 | 164.49 | 164.49 | 163.38 | 31 |
15 Dec 2023 | 166.11 | 166.81 | 165.84 | 165.91 | 164.80 | 164 |
15 Dec 2023 | 1.25 Dividend | |||||
14 Dec 2023 | 168.11 | 168.35 | 166.99 | 167.29 | 164.92 | 5 |
13 Dec 2023 | 160.95 | 161.43 | 160.95 | 160.95 | 158.67 | 5 |
12 Dec 2023 | 164.80 | 165.44 | 161.78 | 161.78 | 159.49 | 205 |
11 Dec 2023 | 163.03 | 165.30 | 163.03 | 165.30 | 162.96 | 300 |
08 Dec 2023 | 164.25 | 164.79 | 164.23 | 164.79 | 162.46 | 210 |
07 Dec 2023 | 163.28 | 164.12 | 163.28 | 163.95 | 161.63 | 25 |
06 Dec 2023 | 166.57 | 166.57 | 164.46 | 164.49 | 162.16 | 20 |
05 Dec 2023 | 168.34 | 168.34 | 164.52 | 166.18 | 163.83 | 45 |
04 Dec 2023 | 168.98 | 168.98 | 167.71 | 168.39 | 166.01 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |