Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
19 Apr 2024 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | - |
18 Apr 2024 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | - |
17 Apr 2024 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | - |
16 Apr 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
15 Apr 2024 | 186.63 | 186.63 | 186.63 | 186.63 | 186.63 | - |
12 Apr 2024 | 188.89 | 188.89 | 188.89 | 188.89 | 188.89 | - |
11 Apr 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
10 Apr 2024 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | - |
09 Apr 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
08 Apr 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
05 Apr 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
04 Apr 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
03 Apr 2024 | 184.97 | 184.97 | 184.97 | 184.97 | 184.97 | - |
02 Apr 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
28 Mar 2024 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | - |
27 Mar 2024 | 186.43 | 186.43 | 186.43 | 186.43 | 186.43 | - |
26 Mar 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | - |
25 Mar 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | - |
22 Mar 2024 | 185.73 | 185.73 | 185.73 | 185.73 | 185.73 | - |
21 Mar 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
20 Mar 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
19 Mar 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
18 Mar 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
15 Mar 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - |
14 Mar 2024 | 184.57 | 184.57 | 184.57 | 184.57 | 184.57 | - |
13 Mar 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
12 Mar 2024 | 184.47 | 184.47 | 184.47 | 184.47 | 184.47 | - |
11 Mar 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | - |
08 Mar 2024 | 183.77 | 183.77 | 183.77 | 183.77 | 183.77 | - |
07 Mar 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
06 Mar 2024 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | - |
05 Mar 2024 | 182.43 | 182.43 | 182.43 | 182.43 | 182.43 | - |
04 Mar 2024 | 181.29 | 181.29 | 181.29 | 181.29 | 181.29 | - |
01 Mar 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
29 Feb 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
28 Feb 2024 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | - |
27 Feb 2024 | 180.78 | 180.78 | 180.78 | 180.78 | 180.78 | - |
26 Feb 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | - |
23 Feb 2024 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
22 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
21 Feb 2024 | 182.06 | 182.06 | 182.06 | 182.06 | 182.06 | - |
20 Feb 2024 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | - |
19 Feb 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
16 Feb 2024 | 183.19 | 183.19 | 183.19 | 183.19 | 183.19 | - |
15 Feb 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
14 Feb 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
13 Feb 2024 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | - |
12 Feb 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
09 Feb 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
08 Feb 2024 | 183.39 | 183.39 | 183.39 | 183.39 | 183.39 | - |
07 Feb 2024 | 181.83 | 181.83 | 181.83 | 181.83 | 181.83 | - |
06 Feb 2024 | 180.57 | 180.57 | 180.57 | 180.57 | 180.57 | - |
05 Feb 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | - |
02 Feb 2024 | 183.33 | 183.33 | 183.33 | 183.33 | 183.33 | - |
01 Feb 2024 | 183.33 | 183.33 | 183.33 | 183.33 | 183.33 | - |
01 Feb 2024 | 0.014549 Dividend | |||||
31 Jan 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.57 | - |
30 Jan 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.25 | - |
29 Jan 2024 | 181.97 | 181.97 | 181.97 | 181.97 | 181.96 | - |
26 Jan 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 181.58 | - |
25 Jan 2024 | 179.63 | 179.63 | 179.63 | 179.63 | 179.62 | - |
24 Jan 2024 | 178.66 | 178.66 | 178.66 | 178.66 | 178.65 | - |
23 Jan 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.90 | - |
22 Jan 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.66 | - |
19 Jan 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.14 | - |
18 Jan 2024 | 176.97 | 176.97 | 176.97 | 176.97 | 176.96 | - |
17 Jan 2024 | 175.17 | 175.17 | 175.17 | 175.17 | 175.16 | - |
16 Jan 2024 | 177.81 | 177.81 | 177.81 | 177.81 | 177.80 | - |
15 Jan 2024 | 177.11 | 177.11 | 177.11 | 177.11 | 177.10 | - |
12 Jan 2024 | 177.09 | 177.09 | 177.09 | 177.09 | 177.08 | - |
11 Jan 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.74 | - |
10 Jan 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.17 | - |
09 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.49 | - |
08 Jan 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.47 | - |
05 Jan 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.08 | - |
04 Jan 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.39 | - |
03 Jan 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.91 | - |
02 Jan 2024 | 183.59 | 183.59 | 183.59 | 183.59 | 183.58 | - |
29 Dec 2023 | 185.34 | 185.34 | 185.34 | 185.34 | 185.33 | - |
28 Dec 2023 | 185.31 | 185.31 | 185.31 | 185.31 | 185.30 | - |
27 Dec 2023 | 185.66 | 185.66 | 185.66 | 185.66 | 185.65 | - |
22 Dec 2023 | 185.08 | 185.08 | 185.08 | 185.08 | 185.07 | - |
21 Dec 2023 | 184.09 | 184.09 | 184.09 | 184.09 | 184.08 | - |
20 Dec 2023 | 182.08 | 182.08 | 182.08 | 182.08 | 182.07 | - |
19 Dec 2023 | 181.34 | 181.34 | 181.34 | 181.34 | 181.33 | - |
18 Dec 2023 | 179.45 | 179.45 | 179.45 | 179.45 | 179.44 | - |
15 Dec 2023 | 179.85 | 179.85 | 179.85 | 179.85 | 179.84 | - |
14 Dec 2023 | 179.65 | 179.65 | 179.65 | 179.65 | 179.64 | - |
13 Dec 2023 | 174.74 | 174.74 | 174.74 | 174.74 | 174.73 | - |
12 Dec 2023 | 174.86 | 174.86 | 174.86 | 174.86 | 174.85 | - |
11 Dec 2023 | 174.37 | 174.37 | 174.37 | 174.37 | 174.36 | - |
08 Dec 2023 | 174.16 | 174.16 | 174.16 | 174.16 | 174.15 | - |
07 Dec 2023 | 174.69 | 174.69 | 174.69 | 174.69 | 174.68 | - |
06 Dec 2023 | 174.31 | 174.31 | 174.31 | 174.31 | 174.30 | - |
05 Dec 2023 | 172.41 | 172.41 | 172.41 | 172.41 | 172.40 | - |
04 Dec 2023 | 172.86 | 172.86 | 172.86 | 172.86 | 172.85 | - |
01 Dec 2023 | 172.11 | 172.11 | 172.11 | 172.11 | 172.10 | - |
30 Nov 2023 | 173.11 | 173.11 | 173.11 | 173.11 | 173.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |