Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 169.13 | - |
02 May 2024 | 168.87 | 168.87 | 168.87 | 168.87 | 168.87 | - |
01 May 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | - |
01 May 2024 | 0.011589 Dividend | |||||
30 Apr 2024 | 169.13 | 169.13 | 169.13 | 169.13 | 169.12 | - |
29 Apr 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.77 | - |
26 Apr 2024 | 167.98 | 167.98 | 167.98 | 167.98 | 167.97 | - |
25 Apr 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.88 | - |
24 Apr 2024 | 168.37 | 168.37 | 168.37 | 168.37 | 168.36 | - |
23 Apr 2024 | 167.86 | 167.86 | 167.86 | 167.86 | 167.85 | - |
22 Apr 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.91 | - |
19 Apr 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.09 | - |
18 Apr 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.73 | - |
17 Apr 2024 | 166.27 | 166.27 | 166.27 | 166.27 | 166.25 | - |
16 Apr 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.62 | - |
15 Apr 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.10 | - |
12 Apr 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.89 | - |
11 Apr 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.09 | - |
10 Apr 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.98 | - |
09 Apr 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.80 | - |
08 Apr 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.49 | - |
05 Apr 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 168.26 | - |
04 Apr 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 169.03 | - |
03 Apr 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 169.14 | - |
02 Apr 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.77 | - |
02 Apr 2024 | 0.009161 Dividend | |||||
01 Apr 2024 | 0.008902 Dividend | |||||
28 Mar 2024 | 169.34 | 169.34 | 169.34 | 169.34 | 169.31 | - |
27 Mar 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.87 | - |
26 Mar 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.60 | - |
25 Mar 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.56 | - |
22 Mar 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.96 | - |
21 Mar 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.86 | - |
20 Mar 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.83 | - |
19 Mar 2024 | 166.47 | 166.47 | 166.47 | 166.47 | 166.44 | - |
18 Mar 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.35 | - |
15 Mar 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.64 | - |
14 Mar 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.21 | - |
13 Mar 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 166.96 | - |
12 Mar 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.81 | - |
11 Mar 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.72 | - |
08 Mar 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.14 | - |
07 Mar 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.56 | - |
06 Mar 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 166.12 | - |
05 Mar 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.02 | - |
04 Mar 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.77 | - |
01 Mar 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.59 | - |
01 Mar 2024 | 0.006787 Dividend | |||||
29 Feb 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.01 | - |
28 Feb 2024 | 164.96 | 164.96 | 164.96 | 164.96 | 164.93 | - |
27 Feb 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.84 | - |
26 Feb 2024 | 165.19 | 165.19 | 165.19 | 165.19 | 165.15 | - |
23 Feb 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.08 | - |
22 Feb 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.82 | - |
21 Feb 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.49 | - |
20 Feb 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.51 | - |
19 Feb 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.38 | - |
16 Feb 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 164.47 | - |
15 Feb 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 163.99 | - |
14 Feb 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.38 | - |
13 Feb 2024 | 163.93 | 163.93 | 163.93 | 163.93 | 163.90 | - |
12 Feb 2024 | 163.76 | 163.76 | 163.76 | 163.76 | 163.72 | - |
09 Feb 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.78 | - |
08 Feb 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.93 | - |
07 Feb 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.89 | - |
06 Feb 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 163.70 | - |
05 Feb 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.53 | - |
02 Feb 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.76 | - |
01 Feb 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.40 | - |
01 Feb 2024 | 0.005996 Dividend | |||||
31 Jan 2024 | 164.94 | 164.94 | 164.94 | 164.94 | 164.90 | - |
30 Jan 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.91 | - |
29 Jan 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.69 | - |
26 Jan 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.75 | - |
25 Jan 2024 | 164.13 | 164.13 | 164.13 | 164.13 | 164.09 | - |
24 Jan 2024 | 164.27 | 164.27 | 164.27 | 164.27 | 164.23 | - |
23 Jan 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.22 | - |
22 Jan 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.18 | - |
19 Jan 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 163.83 | - |
18 Jan 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.01 | - |
17 Jan 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.95 | - |
16 Jan 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.33 | - |
15 Jan 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.58 | - |
12 Jan 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.19 | - |
11 Jan 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 164.42 | - |
10 Jan 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.17 | - |
09 Jan 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.15 | - |
08 Jan 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.60 | - |
05 Jan 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.36 | - |
04 Jan 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.82 | - |
03 Jan 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 164.28 | - |
02 Jan 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.79 | - |
02 Jan 2024 | 0.007153 Dividend | |||||
29 Dec 2023 | 164.84 | 164.84 | 164.84 | 164.84 | 164.79 | - |
28 Dec 2023 | 164.71 | 164.71 | 164.71 | 164.71 | 164.66 | - |
27 Dec 2023 | 164.64 | 164.64 | 164.64 | 164.64 | 164.59 | - |
22 Dec 2023 | 164.02 | 164.02 | 164.02 | 164.02 | 163.97 | - |
21 Dec 2023 | 163.63 | 163.63 | 163.63 | 163.63 | 163.58 | - |
20 Dec 2023 | 164.22 | 164.22 | 164.22 | 164.22 | 164.17 | - |
19 Dec 2023 | 163.50 | 163.50 | 163.50 | 163.50 | 163.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |