Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | - |
02 May 2024 | 171.87 | 171.87 | 171.87 | 171.87 | 171.87 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | - |
29 Apr 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | - |
26 Apr 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 170.56 | - |
25 Apr 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
24 Apr 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - |
23 Apr 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
22 Apr 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
19 Apr 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
18 Apr 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
17 Apr 2024 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | - |
16 Apr 2024 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
15 Apr 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
12 Apr 2024 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | - |
11 Apr 2024 | 169.83 | 169.83 | 169.83 | 169.83 | 169.83 | - |
10 Apr 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
09 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
08 Apr 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
05 Apr 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
04 Apr 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | - |
03 Apr 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
02 Apr 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - |
28 Mar 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
27 Mar 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
26 Mar 2024 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | - |
25 Mar 2024 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
22 Mar 2024 | 168.47 | 168.47 | 168.47 | 168.47 | 168.47 | - |
21 Mar 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
20 Mar 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
19 Mar 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
18 Mar 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
15 Mar 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
14 Mar 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
13 Mar 2024 | 168.31 | 168.31 | 168.31 | 168.31 | 168.31 | - |
12 Mar 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
11 Mar 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
08 Mar 2024 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | - |
07 Mar 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | - |
06 Mar 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
05 Mar 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
04 Mar 2024 | 166.43 | 166.43 | 166.43 | 166.43 | 166.43 | - |
01 Mar 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
29 Feb 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
28 Feb 2024 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
27 Feb 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
26 Feb 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
23 Feb 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
22 Feb 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
21 Feb 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
20 Feb 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | - |
19 Feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
16 Feb 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
15 Feb 2024 | 162.61 | 162.61 | 162.61 | 162.61 | 162.61 | - |
14 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
13 Feb 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
12 Feb 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
09 Feb 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
08 Feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
07 Feb 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
06 Feb 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
05 Feb 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
02 Feb 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
01 Feb 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | - |
01 Feb 2024 | 0.013281 Dividend | |||||
31 Jan 2024 | 167.59 | 167.59 | 167.59 | 167.59 | 167.58 | - |
30 Jan 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.81 | - |
29 Jan 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.77 | - |
26 Jan 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.56 | - |
25 Jan 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.25 | - |
24 Jan 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.67 | - |
23 Jan 2024 | 165.51 | 165.51 | 165.51 | 165.51 | 165.50 | - |
22 Jan 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.69 | - |
19 Jan 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.24 | - |
18 Jan 2024 | 164.09 | 164.09 | 164.09 | 164.09 | 164.08 | - |
17 Jan 2024 | 163.57 | 163.57 | 163.57 | 163.57 | 163.56 | - |
16 Jan 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.39 | - |
15 Jan 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.77 | - |
12 Jan 2024 | 167.41 | 167.41 | 167.41 | 167.41 | 167.40 | - |
11 Jan 2024 | 169.07 | 169.07 | 169.07 | 169.07 | 169.06 | - |
10 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.69 | - |
09 Jan 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.93 | - |
08 Jan 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.83 | - |
05 Jan 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.21 | - |
04 Jan 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 168.60 | - |
03 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.69 | - |
02 Jan 2024 | 171.18 | 171.18 | 171.18 | 171.18 | 171.17 | - |
29 Dec 2023 | 172.95 | 172.95 | 172.95 | 172.95 | 172.94 | - |
28 Dec 2023 | 172.45 | 172.45 | 172.45 | 172.45 | 172.44 | - |
27 Dec 2023 | 173.04 | 173.04 | 173.04 | 173.04 | 173.03 | - |
22 Dec 2023 | 171.99 | 171.99 | 171.99 | 171.99 | 171.98 | - |
21 Dec 2023 | 171.84 | 171.84 | 171.84 | 171.84 | 171.83 | - |
20 Dec 2023 | 171.48 | 171.48 | 171.48 | 171.48 | 171.47 | - |
19 Dec 2023 | 170.85 | 170.85 | 170.85 | 170.85 | 170.84 | - |
18 Dec 2023 | 169.94 | 169.94 | 169.94 | 169.94 | 169.93 | - |
15 Dec 2023 | 170.28 | 170.28 | 170.28 | 170.28 | 170.27 | - |
14 Dec 2023 | 170.86 | 170.86 | 170.86 | 170.86 | 170.85 | - |
13 Dec 2023 | 166.64 | 166.64 | 166.64 | 166.64 | 166.63 | - |
12 Dec 2023 | 166.48 | 166.48 | 166.48 | 166.48 | 166.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |