Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
01 May 2024 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | - |
30 Apr 2024 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | - |
29 Apr 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
26 Apr 2024 | 214.53 | 214.53 | 214.53 | 214.53 | 214.53 | - |
25 Apr 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - |
24 Apr 2024 | 209.17 | 209.17 | 209.17 | 209.17 | 209.17 | - |
23 Apr 2024 | 207.37 | 207.37 | 207.37 | 207.37 | 207.37 | - |
22 Apr 2024 | 214.99 | 214.99 | 214.99 | 214.99 | 214.99 | - |
19 Apr 2024 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | - |
18 Apr 2024 | 211.39 | 211.39 | 211.39 | 211.39 | 211.39 | - |
17 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
16 Apr 2024 | 210.34 | 210.34 | 210.34 | 210.34 | 210.34 | - |
15 Apr 2024 | 213.63 | 213.63 | 213.63 | 213.63 | 213.63 | - |
12 Apr 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | - |
11 Apr 2024 | 212.05 | 212.05 | 212.05 | 212.05 | 212.05 | - |
10 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
09 Apr 2024 | 209.82 | 209.82 | 209.82 | 209.82 | 209.82 | - |
08 Apr 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 210.25 | - |
05 Apr 2024 | 204.73 | 204.73 | 204.73 | 204.73 | 204.73 | - |
04 Apr 2024 | 206.19 | 206.19 | 206.19 | 206.19 | 206.19 | - |
03 Apr 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
02 Apr 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.08 | - |
28 Mar 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
27 Mar 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | - |
26 Mar 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
25 Mar 2024 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | - |
22 Mar 2024 | 186.91 | 186.91 | 186.91 | 186.91 | 186.91 | - |
21 Mar 2024 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | - |
20 Mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
19 Mar 2024 | 184.03 | 184.03 | 184.03 | 184.03 | 184.03 | - |
18 Mar 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
15 Mar 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
14 Mar 2024 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | - |
13 Mar 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
12 Mar 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
11 Mar 2024 | 180.76 | 180.76 | 180.76 | 180.76 | 180.76 | - |
08 Mar 2024 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | - |
07 Mar 2024 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | - |
06 Mar 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | - |
05 Mar 2024 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | - |
04 Mar 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
01 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.02056 Dividend | |||||
29 Feb 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.25 | - |
28 Feb 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 159.16 | - |
27 Feb 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.79 | - |
26 Feb 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.09 | - |
23 Feb 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.28 | - |
22 Feb 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.53 | - |
21 Feb 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.00 | - |
20 Feb 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.84 | - |
19 Feb 2024 | 166.19 | 166.19 | 166.19 | 166.19 | 166.17 | - |
16 Feb 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.35 | - |
15 Feb 2024 | 161.56 | 161.56 | 161.56 | 161.56 | 161.54 | - |
14 Feb 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.59 | - |
13 Feb 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.53 | - |
12 Feb 2024 | 168.53 | 168.53 | 168.53 | 168.53 | 168.51 | - |
09 Feb 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.23 | - |
08 Feb 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.49 | - |
07 Feb 2024 | 172.71 | 172.71 | 172.71 | 172.71 | 172.69 | - |
06 Feb 2024 | 172.35 | 172.35 | 172.35 | 172.35 | 172.33 | - |
05 Feb 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.34 | - |
02 Feb 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.64 | - |
01 Feb 2024 | 175.79 | 175.79 | 175.79 | 175.79 | 175.77 | - |
31 Jan 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.50 | - |
30 Jan 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 177.19 | - |
29 Jan 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.93 | - |
26 Jan 2024 | 176.34 | 176.34 | 176.34 | 176.34 | 176.32 | - |
25 Jan 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.90 | - |
24 Jan 2024 | 177.36 | 177.36 | 177.36 | 177.36 | 177.34 | - |
23 Jan 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 172.19 | - |
22 Jan 2024 | 172.47 | 172.47 | 172.47 | 172.47 | 172.45 | - |
19 Jan 2024 | 173.27 | 173.27 | 173.27 | 173.27 | 173.25 | - |
18 Jan 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.00 | - |
17 Jan 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.98 | - |
16 Jan 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 184.24 | - |
15 Jan 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.84 | - |
12 Jan 2024 | 181.71 | 181.71 | 181.71 | 181.71 | 181.69 | - |
11 Jan 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.43 | - |
10 Jan 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.25 | - |
09 Jan 2024 | 184.67 | 184.67 | 184.67 | 184.67 | 184.65 | - |
08 Jan 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.25 | - |
05 Jan 2024 | 185.17 | 185.17 | 185.17 | 185.17 | 185.15 | - |
04 Jan 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.51 | - |
03 Jan 2024 | 191.61 | 191.61 | 191.61 | 191.61 | 191.59 | - |
02 Jan 2024 | 196.23 | 196.23 | 196.23 | 196.23 | 196.20 | - |
29 Dec 2023 | 196.18 | 196.18 | 196.18 | 196.18 | 196.15 | - |
28 Dec 2023 | 200.01 | 200.01 | 200.01 | 200.01 | 199.98 | - |
27 Dec 2023 | 199.80 | 199.80 | 199.80 | 199.80 | 199.77 | - |
22 Dec 2023 | 197.27 | 197.27 | 197.27 | 197.27 | 197.24 | - |
21 Dec 2023 | 196.23 | 196.23 | 196.23 | 196.23 | 196.20 | - |
20 Dec 2023 | 198.99 | 198.99 | 198.99 | 198.99 | 198.96 | - |
19 Dec 2023 | 193.62 | 193.62 | 193.62 | 193.62 | 193.60 | - |
18 Dec 2023 | 193.77 | 193.77 | 193.77 | 193.77 | 193.74 | - |
15 Dec 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.87 | - |
14 Dec 2023 | 191.92 | 191.92 | 191.92 | 191.92 | 191.90 | - |
13 Dec 2023 | 181.69 | 181.69 | 181.69 | 181.69 | 181.67 | - |
12 Dec 2023 | 185.64 | 185.64 | 185.64 | 185.64 | 185.62 | - |
11 Dec 2023 | 185.94 | 185.94 | 185.94 | 185.94 | 185.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |