Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.73 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
23 Apr 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
22 Apr 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
19 Apr 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
18 Apr 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
17 Apr 2024 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | - |
16 Apr 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | - |
15 Apr 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
12 Apr 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
11 Apr 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | - |
10 Apr 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
09 Apr 2024 | 182.06 | 182.06 | 182.06 | 182.06 | 182.06 | - |
08 Apr 2024 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | - |
05 Apr 2024 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | - |
04 Apr 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
03 Apr 2024 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | - |
02 Apr 2024 | 181.79 | 181.79 | 181.79 | 181.79 | 181.79 | - |
28 Mar 2024 | 182.19 | 182.19 | 182.19 | 182.19 | 182.19 | - |
27 Mar 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
26 Mar 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
25 Mar 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
22 Mar 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
21 Mar 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
20 Mar 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
19 Mar 2024 | 178.43 | 178.43 | 178.43 | 178.43 | 178.43 | - |
18 Mar 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | - |
15 Mar 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
14 Mar 2024 | 179.53 | 179.53 | 179.53 | 179.53 | 179.53 | - |
13 Mar 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
12 Mar 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | - |
11 Mar 2024 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | - |
08 Mar 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
07 Mar 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 179.82 | - |
06 Mar 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
05 Mar 2024 | 177.47 | 177.47 | 177.47 | 177.47 | 177.47 | - |
04 Mar 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | - |
01 Mar 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
29 Feb 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | - |
28 Feb 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 174.54 | - |
27 Feb 2024 | 175.88 | 175.88 | 175.88 | 175.88 | 175.88 | - |
26 Feb 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
23 Feb 2024 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | - |
22 Feb 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - |
21 Feb 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
20 Feb 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
19 Feb 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | - |
16 Feb 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
15 Feb 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
14 Feb 2024 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | - |
13 Feb 2024 | 176.11 | 176.11 | 176.11 | 176.11 | 176.11 | - |
12 Feb 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | - |
09 Feb 2024 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | - |
08 Feb 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
07 Feb 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
06 Feb 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
05 Feb 2024 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | - |
02 Feb 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | - |
01 Feb 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | - |
01 Feb 2024 | 0.010374 Dividend | |||||
31 Jan 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.69 | - |
30 Jan 2024 | 179.39 | 179.39 | 179.39 | 179.39 | 179.38 | - |
29 Jan 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.11 | - |
26 Jan 2024 | 177.76 | 177.76 | 177.76 | 177.76 | 177.75 | - |
25 Jan 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.83 | - |
24 Jan 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.89 | - |
23 Jan 2024 | 175.14 | 175.14 | 175.14 | 175.14 | 175.13 | - |
22 Jan 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.92 | - |
19 Jan 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.42 | - |
18 Jan 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.24 | - |
17 Jan 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.49 | - |
16 Jan 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.07 | - |
15 Jan 2024 | 173.39 | 173.39 | 173.39 | 173.39 | 173.38 | - |
12 Jan 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 173.37 | - |
11 Jan 2024 | 174.03 | 174.03 | 174.03 | 174.03 | 174.02 | - |
10 Jan 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 173.47 | - |
09 Jan 2024 | 173.79 | 173.79 | 173.79 | 173.79 | 173.78 | - |
08 Jan 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.79 | - |
05 Jan 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 172.41 | - |
04 Jan 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.67 | - |
03 Jan 2024 | 176.17 | 176.17 | 176.17 | 176.17 | 176.16 | - |
02 Jan 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.76 | - |
29 Dec 2023 | 181.49 | 181.49 | 181.49 | 181.49 | 181.48 | - |
28 Dec 2023 | 181.46 | 181.46 | 181.46 | 181.46 | 181.45 | - |
27 Dec 2023 | 181.81 | 181.81 | 181.81 | 181.81 | 181.80 | - |
22 Dec 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 181.24 | - |
21 Dec 2023 | 180.28 | 180.28 | 180.28 | 180.28 | 180.27 | - |
20 Dec 2023 | 178.32 | 178.32 | 178.32 | 178.32 | 178.31 | - |
19 Dec 2023 | 177.60 | 177.60 | 177.60 | 177.60 | 177.59 | - |
18 Dec 2023 | 175.75 | 175.75 | 175.75 | 175.75 | 175.74 | - |
15 Dec 2023 | 176.14 | 176.14 | 176.14 | 176.14 | 176.13 | - |
14 Dec 2023 | 175.95 | 175.95 | 175.95 | 175.95 | 175.94 | - |
13 Dec 2023 | 171.14 | 171.14 | 171.14 | 171.14 | 171.13 | - |
12 Dec 2023 | 171.26 | 171.26 | 171.26 | 171.26 | 171.25 | - |
11 Dec 2023 | 170.79 | 170.79 | 170.79 | 170.79 | 170.78 | - |
08 Dec 2023 | 170.59 | 170.59 | 170.59 | 170.59 | 170.58 | - |
07 Dec 2023 | 171.11 | 171.11 | 171.11 | 171.11 | 171.10 | - |
06 Dec 2023 | 170.73 | 170.73 | 170.73 | 170.73 | 170.72 | - |
05 Dec 2023 | 168.88 | 168.88 | 168.88 | 168.88 | 168.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |