Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
02 May 2024 | 187.03 | 187.03 | 187.03 | 187.03 | 187.03 | - |
30 Apr 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.93 | - |
29 Apr 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
26 Apr 2024 | 186.71 | 186.71 | 186.71 | 186.71 | 186.71 | - |
25 Apr 2024 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | - |
24 Apr 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
23 Apr 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | - |
22 Apr 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | - |
19 Apr 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 185.74 | - |
18 Apr 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
17 Apr 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.98 | - |
16 Apr 2024 | 187.89 | 187.89 | 187.89 | 187.89 | 187.89 | - |
15 Apr 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
12 Apr 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
11 Apr 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
10 Apr 2024 | 188.83 | 188.83 | 188.83 | 188.83 | 188.83 | - |
09 Apr 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | - |
08 Apr 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | - |
05 Apr 2024 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | - |
04 Apr 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | - |
03 Apr 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
02 Apr 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
28 Mar 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | - |
27 Mar 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
26 Mar 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 188.78 | - |
25 Mar 2024 | 189.69 | 189.69 | 189.69 | 189.69 | 189.69 | - |
22 Mar 2024 | 188.92 | 188.92 | 188.92 | 188.92 | 188.92 | - |
21 Mar 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
20 Mar 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
19 Mar 2024 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | - |
18 Mar 2024 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | - |
15 Mar 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | - |
14 Mar 2024 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | - |
13 Mar 2024 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | - |
12 Mar 2024 | 186.16 | 186.16 | 186.16 | 186.16 | 186.16 | - |
11 Mar 2024 | 186.49 | 186.49 | 186.49 | 186.49 | 186.49 | - |
08 Mar 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
07 Mar 2024 | 185.57 | 185.57 | 185.57 | 185.57 | 185.57 | - |
06 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
05 Mar 2024 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | - |
04 Mar 2024 | 185.63 | 185.63 | 185.63 | 185.63 | 185.63 | - |
01 Mar 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | - |
29 Feb 2024 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | - |
28 Feb 2024 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | - |
27 Feb 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
26 Feb 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | - |
23 Feb 2024 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | - |
22 Feb 2024 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | - |
21 Feb 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | - |
20 Feb 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
19 Feb 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
16 Feb 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
15 Feb 2024 | 183.03 | 183.03 | 183.03 | 183.03 | 183.03 | - |
14 Feb 2024 | 182.88 | 182.88 | 182.88 | 182.88 | 182.88 | - |
13 Feb 2024 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | - |
12 Feb 2024 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | - |
09 Feb 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
08 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
07 Feb 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
06 Feb 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 182.56 | - |
05 Feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
02 Feb 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
01 Feb 2024 | 181.89 | 181.89 | 181.89 | 181.89 | 181.89 | - |
31 Jan 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
30 Jan 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | - |
29 Jan 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
26 Jan 2024 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | - |
25 Jan 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
24 Jan 2024 | 179.66 | 179.66 | 179.66 | 179.66 | 179.66 | - |
23 Jan 2024 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | - |
22 Jan 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | - |
19 Jan 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.68 | - |
18 Jan 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
17 Jan 2024 | 180.47 | 180.47 | 180.47 | 180.47 | 180.47 | - |
16 Jan 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
15 Jan 2024 | 180.57 | 180.57 | 180.57 | 180.57 | 180.57 | - |
12 Jan 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | - |
11 Jan 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
10 Jan 2024 | 180.37 | 180.37 | 180.37 | 180.37 | 180.37 | - |
09 Jan 2024 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | - |
08 Jan 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | - |
05 Jan 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 180.58 | - |
04 Jan 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
03 Jan 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
02 Jan 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
02 Jan 2024 | 0.007422 Dividend | |||||
29 Dec 2023 | 182.94 | 182.94 | 182.94 | 182.94 | 182.93 | - |
28 Dec 2023 | 182.32 | 182.32 | 182.32 | 182.32 | 182.31 | - |
27 Dec 2023 | 181.74 | 181.74 | 181.74 | 181.74 | 181.73 | - |
22 Dec 2023 | 181.64 | 181.64 | 181.64 | 181.64 | 181.63 | - |
21 Dec 2023 | 181.85 | 181.85 | 181.85 | 181.85 | 181.84 | - |
20 Dec 2023 | 180.94 | 180.94 | 180.94 | 180.94 | 180.93 | - |
19 Dec 2023 | 180.82 | 180.82 | 180.82 | 180.82 | 180.81 | - |
18 Dec 2023 | 180.41 | 180.41 | 180.41 | 180.41 | 180.40 | - |
15 Dec 2023 | 180.05 | 180.05 | 180.05 | 180.05 | 180.04 | - |
14 Dec 2023 | 178.11 | 178.11 | 178.11 | 178.11 | 178.10 | - |
13 Dec 2023 | 177.75 | 177.75 | 177.75 | 177.75 | 177.74 | - |
12 Dec 2023 | 177.08 | 177.08 | 177.08 | 177.08 | 177.07 | - |
11 Dec 2023 | 177.04 | 177.04 | 177.04 | 177.04 | 177.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |