Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 210.46 | 210.46 | 210.46 | 210.46 | 210.46 | - |
25 Apr 2024 | 205.28 | 205.28 | 205.28 | 205.28 | 205.28 | - |
24 Apr 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | - |
23 Apr 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
22 Apr 2024 | 210.93 | 210.93 | 210.93 | 210.93 | 210.93 | - |
19 Apr 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
18 Apr 2024 | 207.42 | 207.42 | 207.42 | 207.42 | 207.42 | - |
17 Apr 2024 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | - |
16 Apr 2024 | 206.39 | 206.39 | 206.39 | 206.39 | 206.39 | - |
15 Apr 2024 | 209.62 | 209.62 | 209.62 | 209.62 | 209.62 | - |
12 Apr 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
11 Apr 2024 | 208.09 | 208.09 | 208.09 | 208.09 | 208.09 | - |
10 Apr 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
09 Apr 2024 | 205.91 | 205.91 | 205.91 | 205.91 | 205.91 | - |
08 Apr 2024 | 206.34 | 206.34 | 206.34 | 206.34 | 206.34 | - |
05 Apr 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 200.93 | - |
04 Apr 2024 | 202.37 | 202.37 | 202.37 | 202.37 | 202.37 | - |
03 Apr 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - |
02 Apr 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 198.34 | - |
28 Mar 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
27 Mar 2024 | 184.73 | 184.73 | 184.73 | 184.73 | 184.73 | - |
26 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
25 Mar 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
22 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
21 Mar 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
20 Mar 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | - |
19 Mar 2024 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | - |
18 Mar 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
15 Mar 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | - |
14 Mar 2024 | 182.49 | 182.49 | 182.49 | 182.49 | 182.49 | - |
13 Mar 2024 | 178.53 | 178.53 | 178.53 | 178.53 | 178.53 | - |
12 Mar 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
11 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
08 Mar 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.19 | - |
07 Mar 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
06 Mar 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
05 Mar 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
04 Mar 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
01 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.006326 Dividend | |||||
29 Feb 2024 | 156.43 | 156.43 | 156.43 | 156.43 | 156.42 | - |
28 Feb 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.34 | - |
27 Feb 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.94 | - |
26 Feb 2024 | 160.21 | 160.21 | 160.21 | 160.21 | 160.20 | - |
23 Feb 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.42 | - |
22 Feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
21 Feb 2024 | 164.07 | 164.07 | 164.07 | 164.07 | 164.06 | - |
20 Feb 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.91 | - |
19 Feb 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.25 | - |
16 Feb 2024 | 162.47 | 162.47 | 162.47 | 162.47 | 162.46 | - |
15 Feb 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.71 | - |
14 Feb 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.78 | - |
13 Feb 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.57 | - |
12 Feb 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 165.57 | - |
09 Feb 2024 | 167.28 | 167.28 | 167.28 | 167.28 | 167.27 | - |
08 Feb 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.51 | - |
07 Feb 2024 | 169.71 | 169.71 | 169.71 | 169.71 | 169.70 | - |
06 Feb 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 169.34 | - |
05 Feb 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.31 | - |
02 Feb 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.52 | - |
01 Feb 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.74 | - |
31 Jan 2024 | 173.47 | 173.47 | 173.47 | 173.47 | 173.46 | - |
30 Jan 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 174.14 | - |
29 Jan 2024 | 172.92 | 172.92 | 172.92 | 172.92 | 172.91 | - |
26 Jan 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.31 | - |
25 Jan 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.91 | - |
24 Jan 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.31 | - |
23 Jan 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.26 | - |
22 Jan 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 169.51 | - |
19 Jan 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.31 | - |
18 Jan 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.07 | - |
17 Jan 2024 | 172.03 | 172.03 | 172.03 | 172.03 | 172.02 | - |
16 Jan 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.13 | - |
15 Jan 2024 | 181.73 | 181.73 | 181.73 | 181.73 | 181.72 | - |
12 Jan 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 178.63 | - |
11 Jan 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.38 | - |
10 Jan 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.20 | - |
09 Jan 2024 | 181.57 | 181.57 | 181.57 | 181.57 | 181.56 | - |
08 Jan 2024 | 181.17 | 181.17 | 181.17 | 181.17 | 181.16 | - |
05 Jan 2024 | 182.08 | 182.08 | 182.08 | 182.08 | 182.07 | - |
04 Jan 2024 | 183.41 | 183.41 | 183.41 | 183.41 | 183.40 | - |
03 Jan 2024 | 188.41 | 188.41 | 188.41 | 188.41 | 188.40 | - |
02 Jan 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 192.95 | - |
29 Dec 2023 | 192.93 | 192.93 | 192.93 | 192.93 | 192.92 | - |
28 Dec 2023 | 196.69 | 196.69 | 196.69 | 196.69 | 196.68 | - |
27 Dec 2023 | 196.50 | 196.50 | 196.50 | 196.50 | 196.49 | - |
22 Dec 2023 | 194.03 | 194.03 | 194.03 | 194.03 | 194.02 | - |
21 Dec 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.99 | - |
20 Dec 2023 | 195.73 | 195.73 | 195.73 | 195.73 | 195.72 | - |
19 Dec 2023 | 190.44 | 190.44 | 190.44 | 190.44 | 190.43 | - |
18 Dec 2023 | 190.60 | 190.60 | 190.60 | 190.60 | 190.59 | - |
15 Dec 2023 | 190.74 | 190.74 | 190.74 | 190.74 | 190.73 | - |
14 Dec 2023 | 188.79 | 188.79 | 188.79 | 188.79 | 188.78 | - |
13 Dec 2023 | 178.74 | 178.74 | 178.74 | 178.74 | 178.73 | - |
12 Dec 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 182.62 | - |
11 Dec 2023 | 182.92 | 182.92 | 182.92 | 182.92 | 182.91 | - |
08 Dec 2023 | 186.99 | 186.99 | 186.99 | 186.99 | 186.98 | - |
07 Dec 2023 | 187.98 | 187.98 | 187.98 | 187.98 | 187.97 | - |
06 Dec 2023 | 187.76 | 187.76 | 187.76 | 187.76 | 187.75 | - |
05 Dec 2023 | 190.63 | 190.63 | 190.63 | 190.63 | 190.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |