Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | - |
23 May 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
22 May 2024 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | - |
21 May 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
20 May 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
17 May 2024 | 184.61 | 184.61 | 184.61 | 184.61 | 184.61 | - |
16 May 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
15 May 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
14 May 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
13 May 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
10 May 2024 | 183.88 | 183.88 | 183.88 | 183.88 | 183.88 | - |
09 May 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
08 May 2024 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | - |
07 May 2024 | 182.73 | 182.73 | 182.73 | 182.73 | 182.73 | - |
03 May 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 181.46 | - |
02 May 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
01 May 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
30 Apr 2024 | 181.11 | 181.11 | 181.11 | 181.11 | 181.11 | - |
29 Apr 2024 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | - |
26 Apr 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
25 Apr 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
24 Apr 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
23 Apr 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | - |
22 Apr 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 180.08 | - |
19 Apr 2024 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | - |
18 Apr 2024 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | - |
17 Apr 2024 | 179.09 | 179.09 | 179.09 | 179.09 | 179.09 | - |
16 Apr 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
15 Apr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
12 Apr 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 181.16 | - |
11 Apr 2024 | 180.73 | 180.73 | 180.73 | 180.73 | 180.73 | - |
10 Apr 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | - |
09 Apr 2024 | 181.67 | 181.67 | 181.67 | 181.67 | 181.67 | - |
08 Apr 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | - |
05 Apr 2024 | 181.73 | 181.73 | 181.73 | 181.73 | 181.73 | - |
04 Apr 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
03 Apr 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
02 Apr 2024 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | - |
02 Apr 2024 | 0.012764 Dividend | |||||
28 Mar 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.64 | - |
27 Mar 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.11 | - |
26 Mar 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.14 | - |
25 Mar 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.94 | - |
22 Mar 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.24 | - |
21 Mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.79 | - |
20 Mar 2024 | 180.68 | 180.68 | 180.68 | 180.68 | 180.67 | - |
19 Mar 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.15 | - |
18 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.39 | - |
15 Mar 2024 | 180.47 | 180.47 | 180.47 | 180.47 | 180.46 | - |
14 Mar 2024 | 181.13 | 181.13 | 181.13 | 181.13 | 181.12 | - |
13 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.09 | - |
12 Mar 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 181.35 | - |
11 Mar 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.73 | - |
08 Mar 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.96 | - |
07 Mar 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.44 | - |
06 Mar 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.91 | - |
05 Mar 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.64 | - |
04 Mar 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 179.48 | - |
01 Mar 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.12 | - |
29 Feb 2024 | 178.71 | 178.71 | 178.71 | 178.71 | 178.70 | - |
28 Feb 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.61 | - |
27 Feb 2024 | 178.94 | 178.94 | 178.94 | 178.94 | 178.93 | - |
26 Feb 2024 | 179.25 | 179.25 | 179.25 | 179.25 | 179.24 | - |
23 Feb 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 178.84 | - |
22 Feb 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 179.01 | - |
21 Feb 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.81 | - |
20 Feb 2024 | 178.87 | 178.87 | 178.87 | 178.87 | 178.86 | - |
19 Feb 2024 | 178.52 | 178.52 | 178.52 | 178.52 | 178.51 | - |
16 Feb 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.67 | - |
15 Feb 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.07 | - |
14 Feb 2024 | 177.47 | 177.47 | 177.47 | 177.47 | 177.46 | - |
13 Feb 2024 | 178.12 | 178.12 | 178.12 | 178.12 | 178.11 | - |
12 Feb 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.14 | - |
09 Feb 2024 | 178.31 | 178.31 | 178.31 | 178.31 | 178.30 | - |
08 Feb 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.69 | - |
07 Feb 2024 | 178.57 | 178.57 | 178.57 | 178.57 | 178.56 | - |
06 Feb 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.29 | - |
05 Feb 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.67 | - |
02 Feb 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.49 | - |
01 Feb 2024 | 178.88 | 178.88 | 178.88 | 178.88 | 178.87 | - |
31 Jan 2024 | 178.79 | 178.79 | 178.79 | 178.79 | 178.78 | - |
30 Jan 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.76 | - |
29 Jan 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.53 | - |
26 Jan 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.07 | - |
25 Jan 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.41 | - |
24 Jan 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.79 | - |
23 Jan 2024 | 177.37 | 177.37 | 177.37 | 177.37 | 177.36 | - |
22 Jan 2024 | 177.12 | 177.12 | 177.12 | 177.12 | 177.11 | - |
19 Jan 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.01 | - |
18 Jan 2024 | 176.78 | 176.78 | 176.78 | 176.78 | 176.77 | - |
17 Jan 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.00 | - |
16 Jan 2024 | 178.28 | 178.28 | 178.28 | 178.28 | 178.27 | - |
15 Jan 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.58 | - |
12 Jan 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.23 | - |
11 Jan 2024 | 178.22 | 178.22 | 178.22 | 178.22 | 178.21 | - |
10 Jan 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.13 | - |
09 Jan 2024 | 178.29 | 178.29 | 178.29 | 178.29 | 178.28 | - |
08 Jan 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.16 | - |
05 Jan 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 178.17 | - |
04 Jan 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 178.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |