Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 169.55 | 170.30 | 169.11 | 170.30 | 170.30 | 13 |
30 Apr 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | 2 |
29 Apr 2024 | 166.93 | 169.16 | 166.06 | 167.44 | 167.44 | 65 |
26 Apr 2024 | 161.47 | 161.97 | 161.47 | 161.97 | 161.97 | 30 |
25 Apr 2024 | 172.94 | 172.94 | 162.12 | 162.12 | 162.12 | 584 |
24 Apr 2024 | 163.52 | 166.28 | 163.52 | 165.87 | 165.87 | 31 |
23 Apr 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | 8 |
22 Apr 2024 | 159.50 | 161.55 | 159.50 | 160.69 | 160.69 | 7 |
19 Apr 2024 | 155.52 | 157.13 | 155.10 | 157.13 | 157.13 | 718 |
18 Apr 2024 | 156.73 | 156.73 | 152.98 | 154.54 | 154.54 | 112 |
17 Apr 2024 | 162.23 | 162.23 | 159.63 | 159.99 | 159.99 | 259 |
16 Apr 2024 | 160.85 | 163.48 | 160.77 | 162.35 | 162.35 | 594 |
15 Apr 2024 | 169.18 | 169.18 | 168.23 | 168.23 | 168.23 | 227 |
12 Apr 2024 | 169.00 | 169.00 | 166.83 | 167.41 | 167.41 | 211 |
11 Apr 2024 | 170.42 | 171.54 | 168.52 | 168.52 | 168.52 | 405 |
10 Apr 2024 | 168.91 | 170.14 | 168.91 | 170.14 | 170.14 | 2 |
09 Apr 2024 | 170.50 | 171.36 | 169.29 | 170.59 | 170.59 | 39 |
08 Apr 2024 | 173.43 | 173.83 | 172.52 | 172.94 | 172.94 | 44 |
05 Apr 2024 | 173.09 | 173.22 | 173.09 | 173.22 | 173.22 | 100 |
04 Apr 2024 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | 2 |
03 Apr 2024 | 171.27 | 173.13 | 171.27 | 173.13 | 173.13 | 15 |
02 Apr 2024 | 172.73 | 172.73 | 171.01 | 172.09 | 172.09 | 59 |
28 Mar 2024 | 182.33 | 182.68 | 182.33 | 182.57 | 182.57 | 77 |
27 Mar 2024 | 179.33 | 179.86 | 178.92 | 179.56 | 179.56 | 133 |
26 Mar 2024 | 178.57 | 179.08 | 178.57 | 179.08 | 179.08 | 86 |
25 Mar 2024 | 177.99 | 179.26 | 177.55 | 179.07 | 179.07 | 141 |
22 Mar 2024 | 181.46 | 181.46 | 178.75 | 179.83 | 179.83 | 580 |
21 Mar 2024 | 181.00 | 181.44 | 180.01 | 180.01 | 180.01 | 54 |
20 Mar 2024 | 180.08 | 180.93 | 178.67 | 179.25 | 179.25 | 14 |
19 Mar 2024 | 178.85 | 180.38 | 178.39 | 180.11 | 180.11 | 473 |
18 Mar 2024 | 174.40 | 177.08 | 174.40 | 177.08 | 177.08 | 3 |
15 Mar 2024 | 171.86 | 173.53 | 170.09 | 173.53 | 173.53 | 51 |
14 Mar 2024 | 175.15 | 175.15 | 172.54 | 172.54 | 172.54 | 175 |
13 Mar 2024 | 175.37 | 176.03 | 175.05 | 176.03 | 176.03 | - |
12 Mar 2024 | 170.06 | 173.34 | 170.06 | 173.08 | 173.08 | 78 |
11 Mar 2024 | 173.82 | 174.94 | 170.63 | 170.79 | 170.79 | 1 |
08 Mar 2024 | 177.77 | 178.57 | 176.65 | 177.30 | 177.30 | 241 |
07 Mar 2024 | 178.16 | 178.16 | 176.92 | 177.32 | 177.32 | 217 |
06 Mar 2024 | 175.33 | 176.76 | 173.39 | 176.76 | 176.76 | 2 |
05 Mar 2024 | 174.39 | 177.18 | 173.73 | 175.97 | 175.97 | 103 |
04 Mar 2024 | 170.79 | 173.50 | 170.79 | 171.91 | 171.91 | 15 |
01 Mar 2024 | 168.00 | 171.74 | 166.47 | 171.74 | 171.74 | 17 |
29 Feb 2024 | 162.87 | 164.96 | 162.87 | 163.84 | 163.84 | 149 |
29 Feb 2024 | 0.2 Dividend | |||||
28 Feb 2024 | 168.45 | 176.17 | 162.37 | 163.23 | 163.03 | 194 |
27 Feb 2024 | 164.47 | 164.87 | 163.54 | 164.49 | 164.29 | 59 |
26 Feb 2024 | 164.31 | 165.44 | 164.31 | 165.38 | 165.18 | 210 |
23 Feb 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.53 | 50 |
22 Feb 2024 | 163.29 | 165.86 | 163.08 | 165.86 | 165.66 | 144 |
21 Feb 2024 | 162.03 | 162.06 | 161.67 | 162.06 | 161.86 | 95 |
20 Feb 2024 | 162.51 | 162.51 | 161.39 | 161.80 | 161.61 | 51 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 162.72 | 163.00 | 162.72 | 163.00 | 162.80 | 165 |
15 Feb 2024 | 163.13 | 163.13 | 162.15 | 162.34 | 162.14 | 40 |
14 Feb 2024 | 161.21 | 161.22 | 161.06 | 161.06 | 160.87 | 21 |
13 Feb 2024 | 162.67 | 163.79 | 161.72 | 162.45 | 162.25 | 84 |
12 Feb 2024 | 161.30 | 164.30 | 161.30 | 164.30 | 164.10 | 145 |
09 Feb 2024 | 161.92 | 162.54 | 161.92 | 162.15 | 161.95 | 102 |
08 Feb 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.30 | - |
07 Feb 2024 | 161.83 | 162.70 | 161.83 | 161.83 | 161.63 | 2 |
06 Feb 2024 | 161.37 | 163.35 | 161.37 | 163.35 | 163.15 | - |
05 Feb 2024 | 163.04 | 163.04 | 161.90 | 162.79 | 162.59 | 12 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 158.54 | 162.93 | 158.54 | 162.93 | 162.73 | 302 |
31 Jan 2024 | 159.52 | 160.85 | 159.51 | 160.71 | 160.51 | 27 |
30 Jan 2024 | 160.37 | 161.06 | 159.07 | 160.16 | 159.96 | 622 |
29 Jan 2024 | 156.26 | 156.57 | 155.94 | 156.57 | 156.38 | 50 |
26 Jan 2024 | 157.91 | 159.15 | 157.24 | 157.42 | 157.23 | 1,941 |
25 Jan 2024 | 154.88 | 155.74 | 153.73 | 155.74 | 155.55 | 1,336 |
24 Jan 2024 | 150.95 | 152.85 | 150.35 | 150.35 | 150.16 | 50 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 159.78 | 159.78 | 156.53 | 156.53 | 156.34 | 82 |
19 Jan 2024 | 155.85 | 157.32 | 155.85 | 157.32 | 157.13 | 4 |
18 Jan 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 154.89 | 9 |
17 Jan 2024 | 157.88 | 158.31 | 154.76 | 154.76 | 154.57 | 1 |
16 Jan 2024 | 156.75 | 157.05 | 156.34 | 157.05 | 156.86 | 1 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 159.45 | 160.13 | 157.94 | 158.25 | 158.06 | 100 |
11 Jan 2024 | 156.35 | 158.24 | 156.35 | 158.07 | 157.88 | 115 |
10 Jan 2024 | 155.31 | 155.88 | 154.04 | 155.88 | 155.69 | 48 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.16 | 25 |
04 Jan 2024 | 153.04 | 154.00 | 153.04 | 154.00 | 153.81 | 5,309 |
03 Jan 2024 | 154.71 | 156.68 | 153.74 | 153.74 | 153.55 | 93 |
02 Jan 2024 | 153.05 | 157.15 | 153.05 | 156.76 | 156.56 | 133 |
29 Dec 2023 | 151.95 | 152.04 | 151.52 | 152.04 | 151.85 | 12 |
28 Dec 2023 | 153.51 | 153.51 | 151.15 | 152.26 | 152.07 | 67 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 151.01 | 153.45 | 151.01 | 153.45 | 153.26 | 30,809 |
21 Dec 2023 | 150.48 | 150.48 | 148.15 | 149.48 | 149.30 | 4 |
20 Dec 2023 | 150.92 | 150.92 | 150.92 | 150.92 | 150.74 | 15 |
19 Dec 2023 | 150.60 | 150.60 | 150.04 | 150.04 | 149.86 | 102 |
18 Dec 2023 | 148.32 | 148.32 | 148.32 | 148.32 | 148.14 | 35 |
15 Dec 2023 | 150.29 | 151.31 | 150.29 | 151.31 | 151.13 | 142 |
14 Dec 2023 | 149.18 | 152.22 | 149.18 | 152.09 | 151.90 | 85 |
13 Dec 2023 | 144.39 | 145.94 | 144.39 | 145.94 | 145.76 | 58 |
12 Dec 2023 | 143.42 | 144.24 | 143.18 | 143.58 | 143.40 | 8 |
11 Dec 2023 | 139.95 | 141.65 | 139.95 | 141.05 | 140.88 | 44 |
08 Dec 2023 | 134.86 | 135.86 | 134.03 | 135.86 | 135.69 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |