Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
25 Apr 2024 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | - |
24 Apr 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
23 Apr 2024 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | - |
22 Apr 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.66 | - |
19 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
18 Apr 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
17 Apr 2024 | 163.29 | 163.29 | 163.29 | 163.29 | 163.29 | - |
16 Apr 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | - |
15 Apr 2024 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | - |
12 Apr 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
11 Apr 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
10 Apr 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.53 | - |
09 Apr 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | - |
08 Apr 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | - |
05 Apr 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
04 Apr 2024 | 165.57 | 165.57 | 165.57 | 165.57 | 165.57 | - |
03 Apr 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
02 Apr 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
28 Mar 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
27 Mar 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
26 Mar 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
25 Mar 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
22 Mar 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
21 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
20 Mar 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
19 Mar 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
18 Mar 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
15 Mar 2024 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | - |
14 Mar 2024 | 163.88 | 163.88 | 163.88 | 163.88 | 163.88 | - |
13 Mar 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | - |
12 Mar 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | - |
11 Mar 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
08 Mar 2024 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | - |
07 Mar 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
06 Mar 2024 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - |
05 Mar 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 162.67 | - |
04 Mar 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
01 Mar 2024 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | - |
29 Feb 2024 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | - |
28 Feb 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - |
27 Feb 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - |
26 Feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
23 Feb 2024 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | - |
22 Feb 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
21 Feb 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
20 Feb 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
19 Feb 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
16 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
15 Feb 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
14 Feb 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
13 Feb 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
12 Feb 2024 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
09 Feb 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 160.47 | - |
08 Feb 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
07 Feb 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
06 Feb 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
05 Feb 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
02 Feb 2024 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
01 Feb 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
31 Jan 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
30 Jan 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
29 Jan 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
26 Jan 2024 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | - |
25 Jan 2024 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
24 Jan 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
23 Jan 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
22 Jan 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
19 Jan 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
18 Jan 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
17 Jan 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
16 Jan 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
15 Jan 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
12 Jan 2024 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | - |
11 Jan 2024 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | - |
10 Jan 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
09 Jan 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
08 Jan 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
05 Jan 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
04 Jan 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
03 Jan 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
02 Jan 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
02 Jan 2024 | 0.023464 Dividend | |||||
29 Dec 2023 | 159.93 | 159.93 | 159.93 | 159.93 | 159.91 | - |
28 Dec 2023 | 159.78 | 159.78 | 159.78 | 159.78 | 159.76 | - |
27 Dec 2023 | 159.18 | 159.18 | 159.18 | 159.18 | 159.16 | - |
22 Dec 2023 | 159.05 | 159.05 | 159.05 | 159.05 | 159.03 | - |
21 Dec 2023 | 159.20 | 159.20 | 159.20 | 159.20 | 159.18 | - |
20 Dec 2023 | 158.36 | 158.36 | 158.36 | 158.36 | 158.34 | - |
19 Dec 2023 | 158.28 | 158.28 | 158.28 | 158.28 | 158.26 | - |
18 Dec 2023 | 157.64 | 157.64 | 157.64 | 157.64 | 157.62 | - |
15 Dec 2023 | 157.43 | 157.43 | 157.43 | 157.43 | 157.41 | - |
14 Dec 2023 | 156.21 | 156.21 | 156.21 | 156.21 | 156.19 | - |
13 Dec 2023 | 155.66 | 155.66 | 155.66 | 155.66 | 155.64 | - |
12 Dec 2023 | 155.08 | 155.08 | 155.08 | 155.08 | 155.06 | - |
11 Dec 2023 | 154.97 | 154.97 | 154.97 | 154.97 | 154.95 | - |
08 Dec 2023 | 154.81 | 154.81 | 154.81 | 154.81 | 154.79 | - |
07 Dec 2023 | 154.72 | 154.72 | 154.72 | 154.72 | 154.70 | - |
06 Dec 2023 | 154.02 | 154.02 | 154.02 | 154.02 | 154.00 | - |
05 Dec 2023 | 154.07 | 154.07 | 154.07 | 154.07 | 154.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |