Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 189.50 | 193.40 | 190.20 | 192.00 | 192.00 | 145 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 181.70 | 198.60 | 188.00 | 191.00 | 191.00 | 680 |
29 Apr 2024 | 180.10 | 177.60 | 173.20 | 177.60 | 177.60 | 9 |
26 Apr 2024 | 176.20 | 179.20 | 177.20 | 177.22 | 177.22 | 1,658 |
25 Apr 2024 | 174.30 | 183.00 | 176.20 | 177.42 | 177.42 | 3,365 |
24 Apr 2024 | 174.70 | 175.40 | 173.60 | 174.82 | 174.82 | 782 |
23 Apr 2024 | 170.00 | 170.88 | 168.80 | 169.60 | 169.60 | 922 |
22 Apr 2024 | 169.00 | 171.40 | 168.80 | 168.98 | 168.98 | 331 |
19 Apr 2024 | 169.40 | 169.40 | 168.60 | 168.62 | 168.62 | 598 |
18 Apr 2024 | 174.10 | 171.40 | 168.80 | 169.18 | 169.18 | 336 |
17 Apr 2024 | 168.60 | 170.40 | 168.40 | 170.40 | 170.40 | 171 |
16 Apr 2024 | 172.50 | 169.80 | 168.60 | 169.55 | 169.55 | 370 |
15 Apr 2024 | 172.50 | 173.22 | 171.00 | 173.22 | 173.22 | 139 |
12 Apr 2024 | 174.10 | 174.72 | 171.97 | 174.72 | 174.72 | 325 |
11 Apr 2024 | 176.00 | 175.40 | 172.80 | 175.18 | 175.18 | 48 |
10 Apr 2024 | 180.50 | 182.00 | 174.60 | 177.41 | 177.41 | 222 |
09 Apr 2024 | 182.50 | 182.00 | 179.40 | 181.98 | 181.98 | 247 |
08 Apr 2024 | 182.50 | 182.51 | 181.80 | 182.26 | 182.26 | 403 |
05 Apr 2024 | 180.30 | 182.60 | 179.20 | 181.62 | 181.62 | 389 |
04 Apr 2024 | 184.40 | 184.40 | 180.20 | 180.22 | 180.22 | 1,370 |
03 Apr 2024 | 186.20 | 182.60 | 176.80 | 179.52 | 179.52 | 1,085 |
02 Apr 2024 | 187.20 | 189.00 | 183.20 | 183.20 | 183.20 | 516 |
28 Mar 2024 | 184.80 | 190.80 | 185.20 | 186.92 | 186.92 | 229 |
27 Mar 2024 | 188.90 | 189.40 | 184.80 | 187.09 | 187.09 | 736 |
26 Mar 2024 | 188.90 | 190.40 | 185.80 | 185.80 | 185.80 | 1,493 |
25 Mar 2024 | 188.50 | 191.36 | 188.60 | 189.68 | 189.68 | 857 |
22 Mar 2024 | 186.20 | 190.60 | 188.20 | 189.42 | 189.42 | 683 |
21 Mar 2024 | 181.50 | 187.40 | 182.00 | 185.98 | 185.98 | 712 |
20 Mar 2024 | 182.10 | 182.00 | 178.16 | 179.02 | 179.02 | 807 |
19 Mar 2024 | 184.40 | 183.00 | 176.00 | 178.18 | 178.18 | 233 |
18 Mar 2024 | 188.90 | 186.74 | 182.00 | 183.00 | 183.00 | 4,319 |
18 Mar 2024 | 3.2 Dividend | |||||
15 Mar 2024 | 189.50 | 193.60 | 185.20 | 187.30 | 184.10 | 68 |
14 Mar 2024 | 188.90 | 190.92 | 187.60 | 187.60 | 184.39 | 499 |
13 Mar 2024 | 187.40 | 188.40 | 185.38 | 188.34 | 185.12 | 1,315 |
12 Mar 2024 | 186.60 | 188.80 | 183.42 | 183.42 | 180.29 | 239 |
11 Mar 2024 | 187.40 | 188.20 | 185.00 | 186.10 | 182.92 | 3,264 |
08 Mar 2024 | 185.00 | 187.80 | 184.20 | 186.80 | 183.61 | 93 |
07 Mar 2024 | 185.20 | 186.98 | 180.20 | 186.98 | 183.79 | 524 |
06 Mar 2024 | 184.00 | 185.60 | 184.00 | 184.96 | 181.80 | 269 |
05 Mar 2024 | 185.20 | 184.63 | 183.58 | 183.58 | 180.45 | 641 |
04 Mar 2024 | 187.00 | 186.20 | 179.60 | 183.03 | 179.90 | 3,430 |
01 Mar 2024 | 181.90 | 187.00 | 183.20 | 186.85 | 183.66 | 567 |
29 Feb 2024 | 189.70 | 191.20 | 180.46 | 184.33 | 181.18 | 1,190 |
28 Feb 2024 | 189.90 | 190.82 | 189.00 | 190.82 | 187.56 | 685 |
27 Feb 2024 | 187.20 | 189.00 | 187.53 | 188.98 | 185.75 | 503 |
26 Feb 2024 | 188.70 | 189.20 | 186.59 | 186.78 | 183.59 | 461 |
23 Feb 2024 | 188.10 | 188.58 | 186.09 | 188.58 | 185.36 | 371 |
22 Feb 2024 | 187.40 | 189.40 | 186.40 | 188.38 | 185.16 | 477 |
21 Feb 2024 | 189.10 | 188.80 | 183.80 | 187.42 | 184.22 | 277 |
20 Feb 2024 | 189.50 | 191.20 | 188.40 | 188.98 | 185.75 | 357 |
19 Feb 2024 | 186.00 | 190.00 | 183.00 | 189.19 | 185.96 | 843 |
16 Feb 2024 | 185.40 | 186.40 | 183.18 | 183.18 | 180.05 | 234 |
15 Feb 2024 | 181.50 | 188.80 | 185.40 | 187.53 | 184.33 | 991 |
14 Feb 2024 | 181.50 | 191.20 | 177.40 | 186.64 | 183.45 | 2,225 |
13 Feb 2024 | 177.80 | 186.20 | 178.20 | 184.24 | 181.10 | 2,178 |
12 Feb 2024 | 179.00 | 179.60 | 174.00 | 176.98 | 173.96 | 3,509 |
09 Feb 2024 | 184.00 | 187.00 | 178.98 | 178.98 | 175.92 | 2,921 |
08 Feb 2024 | 174.30 | 184.44 | 173.20 | 184.44 | 181.29 | 1,972 |
07 Feb 2024 | 171.00 | 174.60 | 165.40 | 174.60 | 171.62 | 976 |
06 Feb 2024 | 179.80 | 181.40 | 171.20 | 172.58 | 169.63 | 468 |
05 Feb 2024 | 172.70 | 178.20 | 176.20 | 177.44 | 174.41 | 2,673 |
02 Feb 2024 | 179.20 | 177.60 | 172.96 | 172.96 | 170.01 | 132 |
01 Feb 2024 | 179.00 | 178.21 | 176.60 | 178.21 | 175.16 | 167 |
31 Jan 2024 | 180.30 | 178.00 | 175.20 | 175.78 | 172.78 | 714 |
30 Jan 2024 | 181.70 | 180.50 | 178.38 | 179.92 | 176.84 | 1,484 |
29 Jan 2024 | 181.10 | 181.40 | 177.80 | 181.38 | 178.28 | 733 |
26 Jan 2024 | 182.90 | 181.60 | 179.59 | 180.98 | 177.89 | 401 |
25 Jan 2024 | 179.80 | 182.78 | 178.82 | 182.78 | 179.66 | 172 |
24 Jan 2024 | 182.50 | 182.20 | 178.40 | 179.80 | 176.73 | 1,878 |
23 Jan 2024 | 182.50 | 183.40 | 181.20 | 181.78 | 178.68 | 464 |
22 Jan 2024 | 179.40 | 181.20 | 179.00 | 179.73 | 176.66 | 289 |
19 Jan 2024 | 181.90 | 181.40 | 178.40 | 179.38 | 176.32 | 1,569 |
18 Jan 2024 | 181.50 | 181.20 | 180.20 | 180.62 | 177.54 | 620 |
17 Jan 2024 | 181.70 | 183.00 | 180.40 | 182.36 | 179.25 | 1,058 |
16 Jan 2024 | 182.70 | 183.00 | 180.40 | 181.43 | 178.33 | 755 |
15 Jan 2024 | 184.60 | 184.20 | 182.00 | 182.60 | 179.48 | 231 |
12 Jan 2024 | 184.40 | 188.00 | 184.20 | 184.60 | 181.45 | 515 |
11 Jan 2024 | 181.90 | 186.60 | 183.20 | 184.80 | 181.64 | 1,479 |
10 Jan 2024 | 186.40 | 182.20 | 180.20 | 180.79 | 177.70 | 502 |
09 Jan 2024 | 185.00 | 186.40 | 182.78 | 185.59 | 182.42 | 843 |
08 Jan 2024 | 182.30 | 185.00 | 180.00 | 182.62 | 179.50 | 699 |
05 Jan 2024 | 183.10 | 185.40 | 179.80 | 182.47 | 179.35 | 780 |
04 Jan 2024 | 183.50 | 188.60 | 175.00 | 182.40 | 179.29 | 2,557 |
03 Jan 2024 | 194.00 | 193.40 | 188.80 | 191.95 | 188.67 | 1,590 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 196.20 | 198.20 | 194.60 | 195.26 | 191.92 | 800 |
28 Dec 2023 | 198.10 | 198.40 | 195.60 | 196.27 | 192.91 | 2,053 |
27 Dec 2023 | 197.75 | 198.60 | 195.20 | 198.00 | 194.62 | 426 |
22 Dec 2023 | 195.30 | 199.60 | 195.00 | 197.77 | 194.39 | 651 |
21 Dec 2023 | 199.65 | 197.60 | 193.00 | 195.87 | 192.53 | 1,157 |
20 Dec 2023 | 200.65 | 202.00 | 195.80 | 198.20 | 194.81 | 1,328 |
19 Dec 2023 | 201.10 | 202.00 | 200.50 | 201.00 | 197.57 | 1,235 |
18 Dec 2023 | 202.45 | 202.50 | 196.62 | 197.01 | 193.65 | 435 |
15 Dec 2023 | 204.10 | 207.50 | 202.50 | 204.00 | 200.51 | 4,295 |
14 Dec 2023 | 199.55 | 204.00 | 199.40 | 202.52 | 199.06 | 2,079 |
13 Dec 2023 | 197.75 | 200.50 | 195.20 | 196.00 | 192.65 | 500 |
12 Dec 2023 | 201.65 | 201.50 | 198.40 | 199.62 | 196.21 | 435 |
11 Dec 2023 | 201.20 | 203.02 | 198.92 | 198.92 | 195.52 | 2,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |