Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
29 Apr 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
26 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
25 Apr 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
24 Apr 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
23 Apr 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
22 Apr 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
19 Apr 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
18 Apr 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | - |
17 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
16 Apr 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
15 Apr 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
12 Apr 2024 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | - |
11 Apr 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
10 Apr 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
09 Apr 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
08 Apr 2024 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | - |
05 Apr 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | - |
04 Apr 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
03 Apr 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
02 Apr 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.79 | - |
28 Mar 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | - |
27 Mar 2024 | 162.72 | 162.72 | 162.72 | 162.72 | 162.72 | - |
26 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
25 Mar 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | - |
22 Mar 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
21 Mar 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
20 Mar 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
19 Mar 2024 | 160.52 | 160.52 | 160.52 | 160.52 | 160.52 | - |
18 Mar 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
15 Mar 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
14 Mar 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
13 Mar 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
12 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
11 Mar 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
08 Mar 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
07 Mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
06 Mar 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 159.66 | - |
05 Mar 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
04 Mar 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
01 Mar 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
29 Feb 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
28 Feb 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
27 Feb 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
26 Feb 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
23 Feb 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
22 Feb 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
21 Feb 2024 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
20 Feb 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
19 Feb 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | - |
16 Feb 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
15 Feb 2024 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | - |
14 Feb 2024 | 155.33 | 155.33 | 155.33 | 155.33 | 155.33 | - |
13 Feb 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
12 Feb 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | - |
09 Feb 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
08 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
07 Feb 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - |
06 Feb 2024 | 154.58 | 154.58 | 154.58 | 154.58 | 154.58 | - |
05 Feb 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
02 Feb 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
01 Feb 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
01 Feb 2024 | 0.005375 Dividend | |||||
31 Jan 2024 | 151.89 | 151.89 | 151.89 | 151.89 | 151.88 | - |
30 Jan 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.20 | - |
29 Jan 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.81 | - |
26 Jan 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.11 | - |
25 Jan 2024 | 149.37 | 149.37 | 149.37 | 149.37 | 149.36 | - |
24 Jan 2024 | 149.37 | 149.37 | 149.37 | 149.37 | 149.36 | - |
23 Jan 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.04 | - |
22 Jan 2024 | 149.09 | 149.09 | 149.09 | 149.09 | 149.08 | - |
19 Jan 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.35 | - |
18 Jan 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.29 | - |
17 Jan 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.50 | - |
16 Jan 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.52 | - |
15 Jan 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.12 | - |
12 Jan 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.42 | - |
11 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.99 | - |
10 Jan 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.47 | - |
09 Jan 2024 | 148.43 | 148.43 | 148.43 | 148.43 | 148.42 | - |
08 Jan 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.39 | - |
05 Jan 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.55 | - |
04 Jan 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.64 | - |
03 Jan 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.53 | - |
02 Jan 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.95 | - |
29 Dec 2023 | 151.16 | 151.16 | 151.16 | 151.16 | 151.15 | - |
28 Dec 2023 | 150.72 | 150.72 | 150.72 | 150.72 | 150.71 | - |
27 Dec 2023 | 150.99 | 150.99 | 150.99 | 150.99 | 150.98 | - |
22 Dec 2023 | 150.17 | 150.17 | 150.17 | 150.17 | 150.16 | - |
21 Dec 2023 | 149.63 | 149.63 | 149.63 | 149.63 | 149.62 | - |
20 Dec 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 150.99 | - |
19 Dec 2023 | 149.53 | 149.53 | 149.53 | 149.53 | 149.52 | - |
18 Dec 2023 | 149.55 | 149.55 | 149.55 | 149.55 | 149.54 | - |
15 Dec 2023 | 148.59 | 148.59 | 148.59 | 148.59 | 148.58 | - |
14 Dec 2023 | 149.35 | 149.35 | 149.35 | 149.35 | 149.34 | - |
13 Dec 2023 | 148.73 | 148.73 | 148.73 | 148.73 | 148.72 | - |
12 Dec 2023 | 147.70 | 147.70 | 147.70 | 147.70 | 147.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |