Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 183.70 | 186.02 | 183.70 | 186.02 | 186.02 | - |
02 May 2024 | 180.80 | 181.56 | 180.80 | 181.56 | 181.56 | - |
30 Apr 2024 | 191.24 | 191.24 | 189.30 | 189.30 | 189.30 | - |
29 Apr 2024 | 189.12 | 189.12 | 188.80 | 188.80 | 188.80 | - |
26 Apr 2024 | 185.70 | 188.12 | 185.70 | 188.12 | 188.12 | - |
25 Apr 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 182.74 | - |
24 Apr 2024 | 183.20 | 185.60 | 183.20 | 185.60 | 185.60 | - |
23 Apr 2024 | 175.04 | 177.46 | 175.04 | 177.46 | 177.46 | - |
22 Apr 2024 | 173.84 | 173.84 | 173.74 | 173.74 | 173.74 | 12 |
19 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
18 Apr 2024 | 178.36 | 178.36 | 177.64 | 178.00 | 178.00 | 45 |
17 Apr 2024 | 179.48 | 179.48 | 179.26 | 179.26 | 179.26 | - |
16 Apr 2024 | 179.46 | 181.50 | 179.46 | 181.50 | 181.50 | 57 |
15 Apr 2024 | 181.06 | 181.70 | 181.06 | 181.70 | 181.70 | - |
12 Apr 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
11 Apr 2024 | 182.88 | 182.88 | 181.62 | 181.62 | 181.62 | - |
10 Apr 2024 | 188.20 | 188.20 | 184.64 | 184.64 | 184.64 | - |
09 Apr 2024 | 181.72 | 184.64 | 181.72 | 184.64 | 184.64 | - |
08 Apr 2024 | 179.52 | 180.46 | 179.52 | 180.46 | 180.46 | - |
05 Apr 2024 | 177.60 | 179.04 | 177.60 | 179.04 | 179.04 | - |
04 Apr 2024 | 181.02 | 181.68 | 181.02 | 181.68 | 181.68 | - |
03 Apr 2024 | 180.38 | 180.66 | 180.38 | 180.66 | 180.66 | - |
02 Apr 2024 | 183.52 | 183.52 | 179.90 | 179.90 | 179.90 | - |
28 Mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
27 Mar 2024 | 173.90 | 177.40 | 173.90 | 177.40 | 177.40 | - |
26 Mar 2024 | 175.65 | 175.75 | 175.65 | 175.75 | 175.75 | - |
25 Mar 2024 | 177.75 | 177.75 | 176.10 | 176.10 | 176.10 | - |
22 Mar 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
21 Mar 2024 | 178.55 | 182.30 | 178.55 | 182.30 | 182.30 | - |
20 Mar 2024 | 175.25 | 175.25 | 175.20 | 175.20 | 175.20 | - |
19 Mar 2024 | 175.80 | 175.80 | 175.10 | 175.10 | 175.10 | - |
18 Mar 2024 | 180.40 | 180.40 | 178.30 | 178.30 | 178.30 | - |
15 Mar 2024 | 178.70 | 178.70 | 177.40 | 177.40 | 177.40 | - |
14 Mar 2024 | 180.60 | 181.20 | 180.60 | 181.20 | 181.20 | - |
13 Mar 2024 | 182.95 | 182.95 | 181.05 | 181.05 | 181.05 | - |
12 Mar 2024 | 182.20 | 182.20 | 181.50 | 181.50 | 181.50 | - |
11 Mar 2024 | 178.65 | 180.65 | 178.65 | 180.65 | 180.65 | - |
08 Mar 2024 | 181.15 | 181.15 | 180.00 | 180.00 | 180.00 | - |
07 Mar 2024 | 175.85 | 180.60 | 175.85 | 180.60 | 180.60 | - |
06 Mar 2024 | 175.35 | 177.30 | 175.35 | 177.30 | 177.30 | - |
05 Mar 2024 | 178.75 | 178.75 | 178.25 | 178.25 | 178.25 | - |
04 Mar 2024 | 179.20 | 179.80 | 179.20 | 179.80 | 179.80 | - |
04 Mar 2024 | 0.92 Dividend | |||||
01 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.38 | - |
29 Feb 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 174.75 | - |
28 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 172.81 | - |
27 Feb 2024 | 174.20 | 174.30 | 174.20 | 174.30 | 173.41 | - |
26 Feb 2024 | 175.20 | 175.20 | 174.60 | 174.60 | 173.70 | - |
23 Feb 2024 | 177.15 | 177.15 | 176.20 | 176.20 | 175.30 | - |
22 Feb 2024 | 180.70 | 180.70 | 176.00 | 176.00 | 175.10 | - |
21 Feb 2024 | 175.00 | 178.95 | 173.55 | 178.60 | 177.68 | 112 |
20 Feb 2024 | 173.95 | 173.95 | 173.15 | 173.15 | 172.26 | - |
19 Feb 2024 | 174.85 | 175.05 | 174.85 | 175.05 | 174.15 | - |
16 Feb 2024 | 174.90 | 175.70 | 174.90 | 175.70 | 174.80 | - |
15 Feb 2024 | 173.90 | 174.00 | 173.90 | 174.00 | 173.11 | - |
14 Feb 2024 | 173.40 | 173.40 | 173.25 | 173.25 | 172.36 | - |
13 Feb 2024 | 179.40 | 179.40 | 173.60 | 173.60 | 172.71 | - |
12 Feb 2024 | 180.20 | 181.20 | 180.20 | 181.20 | 180.27 | - |
09 Feb 2024 | 182.05 | 182.05 | 179.95 | 179.95 | 179.03 | - |
08 Feb 2024 | 178.40 | 179.70 | 178.40 | 179.70 | 178.78 | - |
07 Feb 2024 | 176.05 | 178.15 | 176.05 | 178.15 | 177.24 | - |
06 Feb 2024 | 179.75 | 179.75 | 177.10 | 177.10 | 176.19 | - |
05 Feb 2024 | 178.30 | 179.20 | 178.30 | 179.20 | 178.28 | - |
02 Feb 2024 | 177.15 | 177.95 | 177.15 | 177.95 | 177.04 | - |
01 Feb 2024 | 179.35 | 179.35 | 174.60 | 174.60 | 173.70 | - |
31 Jan 2024 | 180.10 | 180.10 | 177.85 | 177.85 | 176.94 | - |
30 Jan 2024 | 181.80 | 181.80 | 180.25 | 180.25 | 179.33 | - |
29 Jan 2024 | 179.20 | 180.40 | 179.20 | 180.40 | 179.47 | - |
26 Jan 2024 | 181.40 | 181.40 | 179.95 | 179.95 | 179.03 | - |
25 Jan 2024 | 181.40 | 184.35 | 181.40 | 184.35 | 183.40 | - |
24 Jan 2024 | 183.05 | 184.00 | 183.05 | 184.00 | 183.06 | - |
23 Jan 2024 | 180.95 | 183.75 | 180.95 | 183.75 | 182.81 | - |
22 Jan 2024 | 179.00 | 181.10 | 179.00 | 180.50 | 179.57 | 1 |
19 Jan 2024 | 175.40 | 177.40 | 175.40 | 177.40 | 176.49 | - |
18 Jan 2024 | 172.35 | 173.90 | 172.35 | 173.90 | 173.01 | - |
17 Jan 2024 | 171.40 | 171.40 | 169.95 | 169.95 | 169.08 | - |
16 Jan 2024 | 171.10 | 173.40 | 171.10 | 173.40 | 172.51 | - |
15 Jan 2024 | 172.25 | 172.25 | 172.00 | 172.00 | 171.12 | - |
12 Jan 2024 | 171.90 | 171.90 | 171.40 | 171.40 | 170.52 | - |
11 Jan 2024 | 172.30 | 172.30 | 170.50 | 170.50 | 169.63 | - |
10 Jan 2024 | 174.00 | 174.00 | 170.90 | 170.90 | 170.02 | - |
09 Jan 2024 | 171.10 | 172.50 | 171.10 | 172.50 | 171.61 | - |
08 Jan 2024 | 170.45 | 171.50 | 170.45 | 171.50 | 170.62 | - |
05 Jan 2024 | 169.95 | 170.05 | 169.95 | 170.05 | 169.18 | - |
04 Jan 2024 | 171.50 | 171.50 | 169.90 | 169.90 | 169.03 | - |
03 Jan 2024 | 174.55 | 174.55 | 174.15 | 174.15 | 173.26 | - |
02 Jan 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.48 | - |
29 Dec 2023 | 181.10 | 181.10 | 180.45 | 180.45 | 179.52 | - |
28 Dec 2023 | 179.75 | 180.95 | 179.75 | 180.95 | 180.02 | - |
27 Dec 2023 | 180.15 | 180.15 | 178.80 | 178.80 | 177.88 | - |
22 Dec 2023 | 177.90 | 179.65 | 177.90 | 179.65 | 178.73 | - |
21 Dec 2023 | 176.65 | 179.25 | 176.65 | 179.25 | 178.33 | - |
20 Dec 2023 | 179.45 | 179.45 | 179.45 | 179.45 | 178.53 | - |
19 Dec 2023 | 179.70 | 179.70 | 179.70 | 179.70 | 178.78 | - |
18 Dec 2023 | 184.10 | 184.10 | 180.40 | 180.40 | 179.47 | - |
15 Dec 2023 | 182.50 | 185.40 | 182.50 | 185.40 | 184.45 | - |
14 Dec 2023 | 177.40 | 178.60 | 177.40 | 178.60 | 177.68 | - |
13 Dec 2023 | 177.45 | 177.45 | 176.15 | 176.15 | 175.25 | - |
12 Dec 2023 | 176.75 | 176.75 | 176.45 | 176.45 | 175.54 | - |
11 Dec 2023 | 172.75 | 176.25 | 172.75 | 176.25 | 175.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |