Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 169.23 | 169.23 | 169.23 | 169.23 | 169.23 | - |
29 Apr 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
26 Apr 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
25 Apr 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | - |
24 Apr 2024 | 170.31 | 170.31 | 170.31 | 170.31 | 170.31 | - |
23 Apr 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
22 Apr 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
19 Apr 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
18 Apr 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
17 Apr 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
16 Apr 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
15 Apr 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
12 Apr 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | - |
11 Apr 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
10 Apr 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 168.48 | - |
09 Apr 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | - |
08 Apr 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 168.09 | - |
05 Apr 2024 | 168.23 | 168.23 | 168.23 | 168.23 | 168.23 | - |
04 Apr 2024 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | - |
03 Apr 2024 | 170.14 | 170.14 | 170.14 | 170.14 | 170.14 | - |
02 Apr 2024 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | - |
28 Mar 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
27 Mar 2024 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | - |
26 Mar 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | - |
25 Mar 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
22 Mar 2024 | 171.74 | 171.74 | 171.74 | 171.74 | 171.74 | - |
21 Mar 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 170.24 | - |
20 Mar 2024 | 170.19 | 170.19 | 170.19 | 170.19 | 170.19 | - |
19 Mar 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
18 Mar 2024 | 170.06 | 170.06 | 170.06 | 170.06 | 170.06 | - |
15 Mar 2024 | 171.42 | 171.42 | 171.42 | 171.42 | 171.42 | - |
14 Mar 2024 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | - |
13 Mar 2024 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | - |
12 Mar 2024 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | - |
11 Mar 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
08 Mar 2024 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
07 Mar 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
06 Mar 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.86 | - |
05 Mar 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
04 Mar 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | - |
01 Mar 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
01 Mar 2024 | 0.01048 Dividend | |||||
29 Feb 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 170.47 | - |
28 Feb 2024 | 170.64 | 170.64 | 170.64 | 170.64 | 170.63 | - |
27 Feb 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.78 | - |
26 Feb 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.31 | - |
23 Feb 2024 | 171.94 | 171.94 | 171.94 | 171.94 | 171.93 | - |
22 Feb 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.67 | - |
21 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.49 | - |
20 Feb 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.54 | - |
19 Feb 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.21 | - |
16 Feb 2024 | 170.28 | 170.28 | 170.28 | 170.28 | 170.27 | - |
15 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.44 | - |
14 Feb 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.73 | - |
13 Feb 2024 | 168.49 | 168.49 | 168.49 | 168.49 | 168.48 | - |
12 Feb 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.61 | - |
09 Feb 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.98 | - |
08 Feb 2024 | 170.22 | 170.22 | 170.22 | 170.22 | 170.21 | - |
07 Feb 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.31 | - |
06 Feb 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.17 | - |
05 Feb 2024 | 170.16 | 170.16 | 170.16 | 170.16 | 170.15 | - |
02 Feb 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.98 | - |
01 Feb 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 169.04 | - |
31 Jan 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.04 | - |
30 Jan 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.94 | - |
29 Jan 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.47 | - |
26 Jan 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.75 | - |
25 Jan 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.52 | - |
24 Jan 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.94 | - |
23 Jan 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.51 | - |
22 Jan 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.34 | - |
19 Jan 2024 | 165.33 | 165.33 | 165.33 | 165.33 | 165.32 | - |
18 Jan 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.59 | - |
17 Jan 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.83 | - |
16 Jan 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 166.67 | - |
15 Jan 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.03 | - |
12 Jan 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.29 | - |
11 Jan 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.77 | - |
10 Jan 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.72 | - |
09 Jan 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.59 | - |
08 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
05 Jan 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.78 | - |
04 Jan 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.81 | - |
03 Jan 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.79 | - |
02 Jan 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 165.28 | - |
29 Dec 2023 | 165.74 | 165.74 | 165.74 | 165.74 | 165.73 | - |
28 Dec 2023 | 165.28 | 165.28 | 165.28 | 165.28 | 165.27 | - |
27 Dec 2023 | 165.06 | 165.06 | 165.06 | 165.06 | 165.05 | - |
22 Dec 2023 | 164.44 | 164.44 | 164.44 | 164.44 | 164.43 | - |
21 Dec 2023 | 164.55 | 164.55 | 164.55 | 164.55 | 164.54 | - |
20 Dec 2023 | 164.99 | 164.99 | 164.99 | 164.99 | 164.98 | - |
19 Dec 2023 | 163.81 | 163.81 | 163.81 | 163.81 | 163.80 | - |
18 Dec 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 163.72 | - |
15 Dec 2023 | 163.62 | 163.62 | 163.62 | 163.62 | 163.61 | - |
14 Dec 2023 | 165.71 | 165.71 | 165.71 | 165.71 | 165.70 | - |
13 Dec 2023 | 165.15 | 165.15 | 165.15 | 165.15 | 165.14 | - |
12 Dec 2023 | 163.77 | 163.77 | 163.77 | 163.77 | 163.76 | - |
11 Dec 2023 | 162.04 | 162.04 | 162.04 | 162.04 | 162.03 | - |
08 Dec 2023 | 162.08 | 162.08 | 162.08 | 162.08 | 162.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |