Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
02 May 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 170.08 | 170.08 | 170.08 | 170.08 | 170.08 | - |
29 Apr 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
26 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
25 Apr 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
24 Apr 2024 | 170.39 | 170.39 | 170.39 | 170.39 | 170.39 | - |
23 Apr 2024 | 170.47 | 170.47 | 170.47 | 170.47 | 170.47 | - |
22 Apr 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
19 Apr 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | - |
18 Apr 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
17 Apr 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | - |
16 Apr 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
15 Apr 2024 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | - |
12 Apr 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | - |
11 Apr 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.51 | - |
10 Apr 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
09 Apr 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
08 Apr 2024 | 171.37 | 171.37 | 171.37 | 171.37 | 171.37 | - |
05 Apr 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
04 Apr 2024 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | - |
03 Apr 2024 | 172.31 | 172.31 | 172.31 | 172.31 | 172.31 | - |
02 Apr 2024 | 173.46 | 173.46 | 173.46 | 173.46 | 173.46 | - |
02 Apr 2024 | 0.009073 Dividend | |||||
28 Mar 2024 | 173.46 | 173.46 | 173.46 | 173.46 | 173.45 | - |
27 Mar 2024 | 171.01 | 171.01 | 171.01 | 171.01 | 171.00 | - |
26 Mar 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.26 | - |
25 Mar 2024 | 170.21 | 170.21 | 170.21 | 170.21 | 170.20 | - |
22 Mar 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.50 | - |
21 Mar 2024 | 168.41 | 168.41 | 168.41 | 168.41 | 168.40 | - |
20 Mar 2024 | 167.53 | 167.53 | 167.53 | 167.53 | 167.52 | - |
19 Mar 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 166.91 | - |
18 Mar 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.80 | - |
15 Mar 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.87 | - |
14 Mar 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 166.24 | - |
13 Mar 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.67 | - |
12 Mar 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.72 | - |
11 Mar 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.34 | - |
08 Mar 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.82 | - |
07 Mar 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.17 | - |
06 Mar 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 164.37 | - |
05 Mar 2024 | 164.95 | 164.95 | 164.95 | 164.95 | 164.94 | - |
04 Mar 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.42 | - |
01 Mar 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.84 | - |
29 Feb 2024 | 164.01 | 164.01 | 164.01 | 164.01 | 164.00 | - |
28 Feb 2024 | 163.83 | 163.83 | 163.83 | 163.83 | 163.82 | - |
27 Feb 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.84 | - |
26 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.67 | - |
23 Feb 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.11 | - |
22 Feb 2024 | 162.66 | 162.66 | 162.66 | 162.66 | 162.65 | - |
21 Feb 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.53 | - |
20 Feb 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.63 | - |
19 Feb 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.35 | - |
16 Feb 2024 | 163.33 | 163.33 | 163.33 | 163.33 | 163.32 | - |
15 Feb 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.23 | - |
14 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.79 | - |
13 Feb 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.57 | - |
12 Feb 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.21 | - |
09 Feb 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.34 | - |
08 Feb 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 161.95 | - |
07 Feb 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.23 | - |
06 Feb 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.21 | - |
05 Feb 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.09 | - |
02 Feb 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.07 | - |
01 Feb 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.41 | - |
31 Jan 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.23 | - |
30 Jan 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.34 | - |
29 Jan 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.76 | - |
26 Jan 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.39 | - |
25 Jan 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.09 | - |
24 Jan 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.17 | - |
23 Jan 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.07 | - |
22 Jan 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.63 | - |
19 Jan 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.87 | - |
18 Jan 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.14 | - |
17 Jan 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.93 | - |
16 Jan 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.84 | - |
15 Jan 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.88 | - |
12 Jan 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.95 | - |
11 Jan 2024 | 157.93 | 157.93 | 157.93 | 157.93 | 157.92 | - |
10 Jan 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.66 | - |
09 Jan 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.23 | - |
08 Jan 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.39 | - |
05 Jan 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.33 | - |
04 Jan 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.19 | - |
03 Jan 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.12 | - |
03 Jan 2024 | 0.010057 Dividend | |||||
02 Jan 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 159.67 | - |
02 Jan 2024 | 0.010057 Dividend | |||||
29 Dec 2023 | 159.85 | 159.85 | 159.85 | 159.85 | 159.82 | - |
28 Dec 2023 | 159.27 | 159.27 | 159.27 | 159.27 | 159.24 | - |
27 Dec 2023 | 159.78 | 159.78 | 159.78 | 159.78 | 159.75 | - |
22 Dec 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.37 | - |
21 Dec 2023 | 157.73 | 157.73 | 157.73 | 157.73 | 157.70 | - |
20 Dec 2023 | 160.79 | 160.79 | 160.79 | 160.79 | 160.76 | - |
19 Dec 2023 | 158.76 | 158.76 | 158.76 | 158.76 | 158.73 | - |
18 Dec 2023 | 159.04 | 159.04 | 159.04 | 159.04 | 159.01 | - |
15 Dec 2023 | 158.53 | 158.53 | 158.53 | 158.53 | 158.50 | - |
14 Dec 2023 | 158.47 | 158.47 | 158.47 | 158.47 | 158.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |