Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
02 May 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | - |
30 Apr 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - |
29 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
26 Apr 2024 | 180.14 | 180.14 | 180.14 | 180.14 | 180.14 | - |
25 Apr 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
24 Apr 2024 | 182.66 | 182.66 | 182.66 | 182.66 | 182.66 | - |
23 Apr 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
22 Apr 2024 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | - |
19 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
18 Apr 2024 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
17 Apr 2024 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | - |
16 Apr 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
15 Apr 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | - |
12 Apr 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
11 Apr 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
10 Apr 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 181.96 | - |
09 Apr 2024 | 181.30 | 182.80 | 181.30 | 182.80 | 182.80 | 14 |
08 Apr 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | - |
05 Apr 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | - |
04 Apr 2024 | 181.94 | 181.94 | 181.94 | 181.94 | 181.94 | - |
03 Apr 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
02 Apr 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
28 Mar 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
27 Mar 2024 | 185.02 | 185.02 | 185.00 | 185.00 | 185.00 | - |
26 Mar 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
25 Mar 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 184.42 | - |
22 Mar 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
21 Mar 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
20 Mar 2024 | 182.06 | 182.06 | 182.06 | 182.06 | 182.06 | - |
19 Mar 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
18 Mar 2024 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | - |
15 Mar 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | - |
14 Mar 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
13 Mar 2024 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | - |
12 Mar 2024 | 182.66 | 182.66 | 182.66 | 182.66 | 182.66 | - |
11 Mar 2024 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | - |
08 Mar 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | - |
07 Mar 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
06 Mar 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | - |
05 Mar 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
04 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | - |
01 Mar 2024 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | - |
29 Feb 2024 | 180.36 | 180.36 | 180.36 | 180.36 | 180.36 | - |
29 Feb 2024 | 1.08 Dividend | |||||
28 Feb 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 181.04 | - |
27 Feb 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.44 | - |
26 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.90 | - |
23 Feb 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 183.55 | - |
22 Feb 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 183.21 | - |
21 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.91 | - |
20 Feb 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 180.76 | - |
19 Feb 2024 | 182.06 | 182.06 | 182.06 | 182.06 | 180.98 | - |
16 Feb 2024 | 183.94 | 183.94 | 183.94 | 183.94 | 182.85 | - |
15 Feb 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 179.73 | - |
14 Feb 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 179.15 | - |
13 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.12 | - |
12 Feb 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.04 | - |
09 Feb 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 177.50 | - |
08 Feb 2024 | 179.08 | 179.08 | 179.08 | 179.08 | 178.02 | - |
07 Feb 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 177.96 | - |
06 Feb 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.64 | - |
05 Feb 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 179.09 | - |
02 Feb 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 180.19 | - |
01 Feb 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 185.39 | - |
31 Jan 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.72 | - |
30 Jan 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 185.59 | - |
29 Jan 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 184.08 | - |
26 Jan 2024 | 185.38 | 185.38 | 185.38 | 185.38 | 184.28 | - |
25 Jan 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 181.66 | - |
24 Jan 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 185.14 | - |
23 Jan 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 182.25 | - |
22 Jan 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 182.41 | - |
19 Jan 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 181.99 | - |
18 Jan 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 179.55 | - |
17 Jan 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 179.49 | - |
16 Jan 2024 | 182.76 | 182.76 | 182.76 | 182.76 | 181.68 | - |
15 Jan 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.60 | - |
12 Jan 2024 | 182.68 | 182.68 | 182.68 | 182.68 | 181.60 | - |
11 Jan 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 182.53 | - |
10 Jan 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 182.43 | - |
09 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.91 | - |
08 Jan 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.60 | - |
05 Jan 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 185.33 | - |
04 Jan 2024 | 186.36 | 186.36 | 186.36 | 186.36 | 185.25 | - |
03 Jan 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 188.56 | - |
02 Jan 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 188.08 | - |
29 Dec 2023 | 188.10 | 188.66 | 188.10 | 188.66 | 187.54 | - |
28 Dec 2023 | 187.32 | 187.32 | 187.32 | 187.32 | 186.21 | - |
27 Dec 2023 | 187.46 | 187.46 | 187.46 | 187.46 | 186.35 | - |
22 Dec 2023 | 185.34 | 185.34 | 185.34 | 185.34 | 184.24 | - |
21 Dec 2023 | 184.98 | 184.98 | 184.98 | 184.98 | 183.88 | - |
20 Dec 2023 | 185.78 | 185.78 | 185.78 | 185.78 | 184.68 | - |
19 Dec 2023 | 186.74 | 186.74 | 186.74 | 186.74 | 185.63 | - |
18 Dec 2023 | 185.68 | 185.68 | 185.68 | 185.68 | 184.58 | - |
15 Dec 2023 | 184.30 | 184.30 | 184.30 | 184.30 | 183.21 | - |
14 Dec 2023 | 185.88 | 185.88 | 185.88 | 185.88 | 184.78 | - |
13 Dec 2023 | 186.06 | 186.06 | 186.06 | 186.06 | 184.96 | - |
12 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 183.90 | - |
11 Dec 2023 | 179.72 | 179.72 | 179.72 | 179.72 | 178.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |