Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
02 May 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
29 Apr 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
26 Apr 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
25 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
24 Apr 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
23 Apr 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
22 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
19 Apr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
18 Apr 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
17 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
16 Apr 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
15 Apr 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
12 Apr 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
11 Apr 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
10 Apr 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
09 Apr 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
08 Apr 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
05 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
04 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
03 Apr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
02 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
28 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
27 Mar 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
26 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
25 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
22 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
21 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
20 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
19 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
18 Mar 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
15 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
14 Mar 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
13 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
12 Mar 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
11 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
08 Mar 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
07 Mar 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
06 Mar 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
05 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
04 Mar 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
01 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
29 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
28 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
27 Feb 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
26 Feb 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
23 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
22 Feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
21 Feb 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
20 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
19 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
16 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
15 Feb 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
14 Feb 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
13 Feb 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
12 Feb 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
09 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
08 Feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
07 Feb 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
06 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
05 Feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
02 Feb 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
01 Feb 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
31 Jan 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
30 Jan 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
29 Jan 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
26 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
25 Jan 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
24 Jan 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
23 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
22 Jan 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
19 Jan 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
18 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
17 Jan 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
16 Jan 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
15 Jan 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
12 Jan 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
11 Jan 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
10 Jan 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
09 Jan 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
08 Jan 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
05 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | - |
04 Jan 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
03 Jan 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
02 Jan 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
02 Jan 2024 | 0.02778 Dividend | |||||
29 Dec 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.47 | - |
28 Dec 2023 | 156.70 | 156.70 | 156.70 | 156.70 | 156.67 | - |
27 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.97 | - |
22 Dec 2023 | 155.30 | 155.30 | 155.30 | 155.30 | 155.27 | - |
21 Dec 2023 | 154.10 | 154.10 | 154.10 | 154.10 | 154.07 | - |
20 Dec 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 156.17 | - |
19 Dec 2023 | 153.70 | 153.70 | 153.70 | 153.70 | 153.67 | - |
18 Dec 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.57 | - |
15 Dec 2023 | 153.60 | 153.60 | 153.60 | 153.60 | 153.57 | - |
14 Dec 2023 | 150.90 | 150.90 | 150.90 | 150.90 | 150.87 | - |
13 Dec 2023 | 147.80 | 147.80 | 147.80 | 147.80 | 147.77 | - |
12 Dec 2023 | 149.30 | 149.30 | 149.30 | 149.30 | 149.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |