Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | - |
08 May 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | - |
07 May 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
03 May 2024 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | - |
02 May 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | - |
01 May 2024 | 181.37 | 181.37 | 181.37 | 181.37 | 181.37 | - |
30 Apr 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
30 Apr 2024 | 0.037378 Dividend | |||||
29 Apr 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.45 | - |
26 Apr 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.86 | - |
25 Apr 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.05 | - |
24 Apr 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 180.53 | - |
23 Apr 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.76 | - |
22 Apr 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.16 | - |
19 Apr 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.58 | - |
18 Apr 2024 | 179.13 | 179.13 | 179.13 | 179.13 | 179.09 | - |
17 Apr 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.30 | - |
16 Apr 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 180.97 | - |
15 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.46 | - |
12 Apr 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.41 | - |
11 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.96 | - |
10 Apr 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.82 | - |
09 Apr 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.00 | - |
08 Apr 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.02 | - |
05 Apr 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.32 | - |
04 Apr 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.87 | - |
03 Apr 2024 | 183.03 | 183.03 | 183.03 | 183.03 | 182.99 | - |
02 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.96 | - |
28 Mar 2024 | 182.43 | 182.43 | 182.43 | 182.43 | 182.39 | - |
27 Mar 2024 | 182.09 | 182.09 | 182.09 | 182.09 | 182.05 | - |
26 Mar 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 181.84 | - |
25 Mar 2024 | 182.83 | 182.83 | 182.83 | 182.83 | 182.79 | - |
22 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 181.39 | - |
21 Mar 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 179.98 | - |
20 Mar 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 179.14 | - |
19 Mar 2024 | 179.19 | 179.19 | 179.19 | 179.19 | 179.16 | - |
18 Mar 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 179.14 | - |
15 Mar 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.49 | - |
14 Mar 2024 | 179.31 | 179.31 | 179.31 | 179.31 | 179.28 | - |
13 Mar 2024 | 178.91 | 178.91 | 178.91 | 178.91 | 178.87 | - |
12 Mar 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 178.01 | - |
11 Mar 2024 | 178.93 | 178.93 | 178.93 | 178.93 | 178.89 | - |
08 Mar 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.72 | - |
07 Mar 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.36 | - |
06 Mar 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.61 | - |
05 Mar 2024 | 178.69 | 178.69 | 178.69 | 178.69 | 178.66 | - |
04 Mar 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.31 | - |
01 Mar 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.60 | - |
29 Feb 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 176.98 | - |
28 Feb 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.06 | - |
27 Feb 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 177.20 | - |
26 Feb 2024 | 177.23 | 177.23 | 177.23 | 177.23 | 177.19 | - |
23 Feb 2024 | 176.76 | 176.76 | 176.76 | 176.76 | 176.72 | - |
22 Feb 2024 | 175.64 | 175.64 | 175.64 | 175.64 | 175.60 | - |
21 Feb 2024 | 176.49 | 176.49 | 176.49 | 176.49 | 176.45 | - |
20 Feb 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.66 | - |
19 Feb 2024 | 176.77 | 176.77 | 176.77 | 176.77 | 176.73 | - |
16 Feb 2024 | 175.82 | 175.82 | 175.82 | 175.82 | 175.78 | - |
15 Feb 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.82 | - |
14 Feb 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.67 | - |
13 Feb 2024 | 175.21 | 175.21 | 175.21 | 175.21 | 175.17 | - |
12 Feb 2024 | 175.07 | 175.07 | 175.07 | 175.07 | 175.03 | - |
09 Feb 2024 | 174.96 | 174.96 | 174.96 | 174.96 | 174.93 | - |
08 Feb 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.39 | - |
07 Feb 2024 | 174.49 | 174.49 | 174.49 | 174.49 | 174.46 | - |
06 Feb 2024 | 174.41 | 174.41 | 174.41 | 174.41 | 174.37 | - |
05 Feb 2024 | 173.46 | 173.46 | 173.46 | 173.46 | 173.42 | - |
02 Feb 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.28 | - |
01 Feb 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.50 | - |
31 Jan 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.65 | - |
30 Jan 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 172.99 | - |
29 Jan 2024 | 172.61 | 172.61 | 172.61 | 172.61 | 172.57 | - |
26 Jan 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.71 | - |
25 Jan 2024 | 171.86 | 171.86 | 171.86 | 171.86 | 171.82 | - |
24 Jan 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.51 | - |
23 Jan 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.07 | - |
22 Jan 2024 | 170.43 | 170.43 | 170.43 | 170.43 | 170.39 | - |
19 Jan 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.83 | - |
18 Jan 2024 | 169.63 | 169.63 | 169.63 | 169.63 | 169.60 | - |
17 Jan 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.36 | - |
16 Jan 2024 | 171.72 | 171.72 | 171.72 | 171.72 | 171.68 | - |
15 Jan 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.71 | - |
12 Jan 2024 | 171.77 | 171.77 | 171.77 | 171.77 | 171.73 | - |
11 Jan 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.46 | - |
10 Jan 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.51 | - |
09 Jan 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.80 | - |
08 Jan 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 170.75 | - |
05 Jan 2024 | 171.44 | 171.44 | 171.44 | 171.44 | 171.40 | - |
04 Jan 2024 | 172.27 | 172.27 | 172.27 | 172.27 | 172.23 | - |
03 Jan 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.15 | - |
02 Jan 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.54 | - |
29 Dec 2023 | 173.24 | 173.24 | 173.24 | 173.24 | 173.21 | - |
28 Dec 2023 | 173.26 | 173.26 | 173.26 | 173.26 | 173.23 | - |
27 Dec 2023 | 172.31 | 172.31 | 172.31 | 172.31 | 172.27 | - |
22 Dec 2023 | 171.99 | 171.99 | 171.99 | 171.99 | 171.95 | - |
21 Dec 2023 | 172.69 | 172.69 | 172.69 | 172.69 | 172.65 | - |
20 Dec 2023 | 171.67 | 171.67 | 171.67 | 171.67 | 171.64 | - |
19 Dec 2023 | 171.61 | 171.61 | 171.61 | 171.61 | 171.57 | - |
18 Dec 2023 | 171.38 | 171.38 | 171.38 | 171.38 | 171.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |