Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 187.17 | 187.17 | 187.17 | 187.17 | 187.17 | - |
02 May 2024 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | - |
01 May 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | - |
30 Apr 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
29 Apr 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | - |
26 Apr 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
25 Apr 2024 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | - |
24 Apr 2024 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | - |
23 Apr 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
22 Apr 2024 | 181.37 | 181.37 | 181.37 | 181.37 | 181.37 | - |
19 Apr 2024 | 178.67 | 178.67 | 178.67 | 178.67 | 178.67 | - |
18 Apr 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
17 Apr 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
16 Apr 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
15 Apr 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
12 Apr 2024 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | - |
11 Apr 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
10 Apr 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
09 Apr 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
08 Apr 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | - |
05 Apr 2024 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
04 Apr 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
03 Apr 2024 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | - |
02 Apr 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | - |
02 Apr 2024 | 0.020242 Dividend | |||||
28 Mar 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 184.00 | - |
27 Mar 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.29 | - |
26 Mar 2024 | 181.33 | 181.33 | 181.33 | 181.33 | 181.31 | - |
25 Mar 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.14 | - |
22 Mar 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.04 | - |
21 Mar 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 179.62 | - |
20 Mar 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.58 | - |
19 Mar 2024 | 177.59 | 177.59 | 177.59 | 177.59 | 177.57 | - |
18 Mar 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.06 | - |
15 Mar 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.10 | - |
14 Mar 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.21 | - |
13 Mar 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 177.02 | - |
12 Mar 2024 | 177.44 | 177.44 | 177.44 | 177.44 | 177.42 | - |
11 Mar 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.25 | - |
08 Mar 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.54 | - |
07 Mar 2024 | 176.91 | 176.91 | 176.91 | 176.91 | 176.89 | - |
06 Mar 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 176.24 | - |
05 Mar 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.60 | - |
04 Mar 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.86 | - |
01 Mar 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.21 | - |
29 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.68 | - |
28 Feb 2024 | 171.59 | 171.59 | 171.59 | 171.59 | 171.57 | - |
27 Feb 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 171.61 | - |
26 Feb 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.88 | - |
23 Feb 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.72 | - |
22 Feb 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.04 | - |
21 Feb 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.66 | - |
20 Feb 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.13 | - |
19 Feb 2024 | 171.69 | 171.69 | 171.69 | 171.69 | 171.67 | - |
16 Feb 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.55 | - |
15 Feb 2024 | 168.47 | 168.47 | 168.47 | 168.47 | 168.45 | - |
14 Feb 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 168.34 | - |
13 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.58 | - |
12 Feb 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 168.02 | - |
09 Feb 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.44 | - |
08 Feb 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 168.89 | - |
07 Feb 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.94 | - |
06 Feb 2024 | 168.87 | 168.87 | 168.87 | 168.87 | 168.85 | - |
05 Feb 2024 | 169.89 | 169.89 | 169.89 | 169.89 | 169.87 | - |
02 Feb 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.49 | - |
01 Feb 2024 | 170.93 | 170.93 | 170.93 | 170.93 | 170.91 | - |
31 Jan 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.93 | - |
30 Jan 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.05 | - |
29 Jan 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.00 | - |
26 Jan 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.77 | - |
25 Jan 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.08 | - |
24 Jan 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.19 | - |
23 Jan 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 168.90 | - |
22 Jan 2024 | 168.87 | 168.87 | 168.87 | 168.87 | 168.85 | - |
19 Jan 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.80 | - |
18 Jan 2024 | 168.49 | 168.49 | 168.49 | 168.49 | 168.47 | - |
17 Jan 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.38 | - |
16 Jan 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.58 | - |
15 Jan 2024 | 171.56 | 171.56 | 171.56 | 171.56 | 171.54 | - |
12 Jan 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.84 | - |
11 Jan 2024 | 171.87 | 171.87 | 171.87 | 171.87 | 171.85 | - |
10 Jan 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.95 | - |
09 Jan 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.09 | - |
08 Jan 2024 | 171.14 | 171.14 | 171.14 | 171.14 | 171.12 | - |
05 Jan 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.78 | - |
04 Jan 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.19 | - |
03 Jan 2024 | 172.17 | 172.17 | 172.17 | 172.17 | 172.15 | - |
02 Jan 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.78 | - |
02 Jan 2024 | 0.016566 Dividend | |||||
29 Dec 2023 | 176.32 | 176.32 | 176.32 | 176.32 | 176.28 | - |
28 Dec 2023 | 176.12 | 176.12 | 176.12 | 176.12 | 176.08 | - |
27 Dec 2023 | 176.55 | 176.55 | 176.55 | 176.55 | 176.51 | - |
22 Dec 2023 | 175.90 | 175.90 | 175.90 | 175.90 | 175.86 | - |
21 Dec 2023 | 175.24 | 175.24 | 175.24 | 175.24 | 175.20 | - |
20 Dec 2023 | 174.72 | 174.72 | 174.72 | 174.72 | 174.68 | - |
19 Dec 2023 | 173.77 | 173.77 | 173.77 | 173.77 | 173.73 | - |
18 Dec 2023 | 173.86 | 173.86 | 173.86 | 173.86 | 173.82 | - |
15 Dec 2023 | 173.92 | 173.92 | 173.92 | 173.92 | 173.88 | - |
14 Dec 2023 | 174.70 | 174.70 | 174.70 | 174.70 | 174.66 | - |
13 Dec 2023 | 171.14 | 171.14 | 171.14 | 171.14 | 171.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |