Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 188.38 | 188.38 | 188.38 | 188.38 | 188.38 | - |
03 May 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | - |
02 May 2024 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | - |
30 Apr 2024 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | - |
29 Apr 2024 | 186.89 | 186.89 | 186.89 | 186.89 | 186.89 | - |
26 Apr 2024 | 185.92 | 185.92 | 185.92 | 185.92 | 185.92 | - |
25 Apr 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
24 Apr 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
23 Apr 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
22 Apr 2024 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | - |
19 Apr 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
18 Apr 2024 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
17 Apr 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
16 Apr 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
15 Apr 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | - |
12 Apr 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | - |
11 Apr 2024 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | - |
10 Apr 2024 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | - |
09 Apr 2024 | 187.44 | 187.44 | 187.44 | 187.44 | 187.44 | - |
08 Apr 2024 | 189.16 | 189.16 | 189.16 | 189.16 | 189.16 | - |
05 Apr 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 187.81 | - |
04 Apr 2024 | 188.67 | 188.67 | 188.67 | 188.67 | 188.67 | - |
03 Apr 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 188.63 | - |
02 Apr 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 187.11 | - |
28 Mar 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.74 | - |
27 Mar 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
26 Mar 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | - |
25 Mar 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
22 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
21 Mar 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - |
20 Mar 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
19 Mar 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
18 Mar 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | - |
15 Mar 2024 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | - |
14 Mar 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.38 | - |
13 Mar 2024 | 184.24 | 184.24 | 184.24 | 184.24 | 184.24 | - |
12 Mar 2024 | 183.78 | 183.78 | 183.78 | 183.78 | 183.78 | - |
11 Mar 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
08 Mar 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | - |
07 Mar 2024 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | - |
06 Mar 2024 | 182.81 | 182.81 | 182.81 | 182.81 | 182.81 | - |
05 Mar 2024 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | - |
04 Mar 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
01 Mar 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
29 Feb 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - |
28 Feb 2024 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | - |
27 Feb 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | - |
26 Feb 2024 | 179.87 | 179.87 | 179.87 | 179.87 | 179.87 | - |
23 Feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
22 Feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
21 Feb 2024 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | - |
20 Feb 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | - |
19 Feb 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | - |
16 Feb 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
15 Feb 2024 | 178.99 | 178.99 | 178.99 | 178.99 | 178.99 | - |
14 Feb 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
13 Feb 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.98 | - |
12 Feb 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.91 | - |
12 Feb 2024 | 0.24 Dividend | |||||
09 Feb 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.51 | - |
08 Feb 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.63 | - |
07 Feb 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.38 | - |
06 Feb 2024 | 177.89 | 177.89 | 177.89 | 177.89 | 177.65 | - |
05 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 176.96 | - |
02 Feb 2024 | 177.84 | 177.84 | 177.84 | 177.84 | 177.60 | - |
01 Feb 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.58 | - |
31 Jan 2024 | 179.71 | 179.71 | 179.71 | 179.71 | 179.47 | - |
30 Jan 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.66 | - |
29 Jan 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.36 | - |
26 Jan 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.03 | - |
25 Jan 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.29 | - |
24 Jan 2024 | 177.68 | 177.68 | 177.68 | 177.68 | 177.44 | - |
23 Jan 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 175.96 | - |
22 Jan 2024 | 176.47 | 176.47 | 176.47 | 176.47 | 176.23 | - |
19 Jan 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.24 | - |
18 Jan 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.26 | - |
17 Jan 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 173.92 | - |
16 Jan 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.71 | - |
15 Jan 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.24 | - |
12 Jan 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.81 | - |
11 Jan 2024 | 174.89 | 174.89 | 174.89 | 174.89 | 174.65 | - |
10 Jan 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 174.91 | - |
09 Jan 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.56 | - |
08 Jan 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.38 | - |
05 Jan 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.04 | - |
04 Jan 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.69 | - |
03 Jan 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.50 | - |
02 Jan 2024 | 177.76 | 177.76 | 177.76 | 177.76 | 177.52 | - |
29 Dec 2023 | 178.62 | 178.62 | 178.62 | 178.62 | 178.38 | - |
28 Dec 2023 | 178.82 | 178.82 | 178.82 | 178.82 | 178.58 | - |
27 Dec 2023 | 179.25 | 179.25 | 179.25 | 179.25 | 179.01 | - |
22 Dec 2023 | 178.45 | 178.45 | 178.45 | 178.45 | 178.21 | - |
21 Dec 2023 | 178.15 | 178.15 | 178.15 | 178.15 | 177.91 | - |
20 Dec 2023 | 178.61 | 178.61 | 178.61 | 178.61 | 178.37 | - |
19 Dec 2023 | 177.23 | 177.23 | 177.23 | 177.23 | 176.99 | - |
18 Dec 2023 | 175.65 | 175.65 | 175.65 | 175.65 | 175.41 | - |
15 Dec 2023 | 176.48 | 176.48 | 176.48 | 176.48 | 176.24 | - |
14 Dec 2023 | 176.50 | 176.50 | 176.50 | 176.50 | 176.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |