Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 182.50 | 182.50 | 3,816 |
01 May 2024 | 182.50 | 185.00 | 180.25 | 182.50 | 182.50 | 72,405 |
30 Apr 2024 | 179.00 | 183.00 | 178.00 | 182.50 | 182.50 | 36,976 |
29 Apr 2024 | 180.00 | 183.00 | 177.00 | 179.00 | 179.00 | 37,924 |
26 Apr 2024 | 177.50 | 183.00 | 178.95 | 180.00 | 180.00 | 34,087 |
25 Apr 2024 | 176.00 | 180.00 | 176.00 | 177.50 | 177.50 | 8,001 |
24 Apr 2024 | 171.00 | 182.00 | 167.50 | 176.00 | 176.00 | 37,667 |
23 Apr 2024 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 66,643 |
22 Apr 2024 | 172.50 | 175.00 | 167.00 | 171.00 | 171.00 | 31,969 |
19 Apr 2024 | 172.50 | 175.00 | 170.05 | 172.50 | 172.50 | 6,560 |
18 Apr 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 22,925 |
17 Apr 2024 | 172.50 | 175.00 | 167.00 | 167.00 | 167.00 | 14,352 |
16 Apr 2024 | 171.50 | 175.00 | 167.00 | 167.00 | 167.00 | 86,045 |
15 Apr 2024 | 171.50 | 172.55 | 168.00 | 171.50 | 171.50 | 43,629 |
12 Apr 2024 | 171.50 | 175.00 | 170.51 | 175.00 | 175.00 | 70,056 |
11 Apr 2024 | 171.50 | 173.00 | 170.16 | 171.50 | 171.50 | 16,740 |
10 Apr 2024 | 171.50 | 175.00 | 170.11 | 171.50 | 171.50 | 51,320 |
09 Apr 2024 | 171.50 | 175.00 | 169.25 | 172.00 | 172.00 | 63,685 |
08 Apr 2024 | 171.50 | 178.50 | 168.35 | 171.50 | 171.50 | 51,051 |
05 Apr 2024 | 171.50 | 172.40 | 169.00 | 171.50 | 171.50 | 21,378 |
04 Apr 2024 | 171.50 | 172.55 | 172.55 | 171.50 | 171.50 | 22,482 |
03 Apr 2024 | 171.50 | 175.00 | 169.00 | 171.50 | 171.50 | 11,062 |
02 Apr 2024 | 172.50 | 175.00 | 170.00 | 171.50 | 171.50 | 32,632 |
28 Mar 2024 | 174.00 | 175.40 | 170.00 | 172.50 | 172.50 | 18,644 |
27 Mar 2024 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 6,103 |
26 Mar 2024 | 174.00 | 175.00 | 170.40 | 174.00 | 174.00 | 30,516 |
25 Mar 2024 | 174.00 | 175.92 | 171.00 | 171.00 | 171.00 | 41,780 |
22 Mar 2024 | 172.50 | 177.00 | 170.00 | 170.00 | 170.00 | 81,488 |
21 Mar 2024 | 168.50 | 175.00 | 167.00 | 172.50 | 172.50 | 33,471 |
20 Mar 2024 | 168.50 | 172.00 | 161.50 | 172.00 | 172.00 | 12,226 |
19 Mar 2024 | 168.50 | 171.30 | 165.00 | 168.50 | 168.50 | 5,937 |
18 Mar 2024 | 168.50 | 171.65 | 165.14 | 168.50 | 168.50 | 39,731 |
15 Mar 2024 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 23,186 |
14 Mar 2024 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 13,332 |
13 Mar 2024 | 168.50 | 171.79 | 165.00 | 168.50 | 168.50 | 21,984 |
12 Mar 2024 | 172.50 | 175.00 | 165.70 | 168.50 | 168.50 | 47,132 |
11 Mar 2024 | 176.00 | 180.00 | 170.10 | 172.50 | 172.50 | 25,912 |
08 Mar 2024 | 176.00 | 176.38 | 175.00 | 176.00 | 176.00 | 4,682 |
07 Mar 2024 | 176.00 | 176.38 | 172.40 | 176.00 | 176.00 | 29,395 |
06 Mar 2024 | 177.50 | 180.00 | 172.00 | 176.00 | 176.00 | 26,293 |
05 Mar 2024 | 177.50 | 179.73 | 171.50 | 177.50 | 177.50 | 33,590 |
04 Mar 2024 | 181.50 | 184.86 | 175.00 | 175.00 | 175.00 | 45,969 |
01 Mar 2024 | 182.50 | 185.00 | 180.22 | 181.50 | 181.50 | 92,344 |
29 Feb 2024 | 177.00 | 184.80 | 177.25 | 182.50 | 182.50 | 76,828 |
28 Feb 2024 | 182.50 | 185.00 | 175.13 | 177.00 | 177.00 | 80,376 |
27 Feb 2024 | 181.50 | 185.00 | 178.35 | 182.50 | 182.50 | 68,296 |
26 Feb 2024 | 181.50 | 185.00 | 178.00 | 181.50 | 181.50 | 33,845 |
23 Feb 2024 | 181.50 | 184.65 | 178.35 | 181.50 | 181.50 | 11,046 |
22 Feb 2024 | 181.50 | 186.00 | 178.00 | 186.00 | 186.00 | 25,206 |
22 Feb 2024 | 3.45 Dividend | |||||
21 Feb 2024 | 182.00 | 186.00 | 178.00 | 182.00 | 178.55 | 81,503 |
20 Feb 2024 | 182.00 | 185.52 | 178.16 | 182.00 | 178.55 | 82,667 |
19 Feb 2024 | 181.50 | 186.00 | 178.10 | 181.00 | 177.57 | 101,334 |
16 Feb 2024 | 182.50 | 185.00 | 177.50 | 181.50 | 178.06 | 133,625 |
15 Feb 2024 | 181.50 | 185.00 | 179.50 | 180.00 | 176.59 | 64,073 |
14 Feb 2024 | 186.00 | 190.00 | 178.00 | 181.50 | 178.06 | 39,586 |
13 Feb 2024 | 189.00 | 192.00 | 180.00 | 186.00 | 182.47 | 94,140 |
12 Feb 2024 | 183.50 | 192.89 | 182.05 | 189.00 | 185.42 | 280,225 |
09 Feb 2024 | 178.50 | 187.00 | 178.35 | 183.50 | 180.02 | 113,253 |
08 Feb 2024 | 178.50 | 182.00 | 176.05 | 178.50 | 175.12 | 22,818 |
07 Feb 2024 | 178.50 | 182.00 | 175.00 | 180.00 | 176.59 | 66,046 |
06 Feb 2024 | 181.00 | 183.55 | 175.00 | 178.50 | 175.12 | 26,037 |
05 Feb 2024 | 173.50 | 184.00 | 172.00 | 183.00 | 179.53 | 33,646 |
02 Feb 2024 | 173.50 | 178.00 | 170.00 | 178.00 | 174.63 | 41,814 |
01 Feb 2024 | 173.50 | 182.00 | 172.50 | 182.00 | 178.55 | 19,300 |
31 Jan 2024 | 173.50 | 177.00 | 171.00 | 175.00 | 171.68 | 18,383 |
30 Jan 2024 | 172.50 | 180.00 | 172.50 | 175.00 | 171.68 | 36,718 |
29 Jan 2024 | 172.50 | 175.00 | 171.75 | 172.50 | 169.23 | 24,986 |
26 Jan 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 169.23 | 29,953 |
25 Jan 2024 | 172.50 | 175.00 | 171.35 | 172.50 | 169.23 | 4,845 |
24 Jan 2024 | 172.50 | 175.00 | 170.51 | 175.00 | 171.68 | 21,303 |
23 Jan 2024 | 172.50 | 175.00 | 170.00 | 171.50 | 168.25 | 13,261 |
22 Jan 2024 | 167.50 | 175.00 | 165.00 | 175.00 | 171.68 | 47,638 |
19 Jan 2024 | 172.50 | 175.00 | 161.28 | 167.50 | 164.32 | 92,800 |
18 Jan 2024 | 172.50 | 174.25 | 171.30 | 172.50 | 169.23 | 13,211 |
17 Jan 2024 | 177.00 | 180.00 | 170.10 | 172.50 | 169.23 | 45,116 |
16 Jan 2024 | 177.50 | 180.00 | 174.00 | 177.00 | 173.64 | 12,379 |
15 Jan 2024 | 176.78 | 177.68 | 172.00 | 177.50 | 174.14 | 28,947 |
12 Jan 2024 | 177.50 | 179.45 | 175.00 | 177.50 | 174.14 | 6,204 |
11 Jan 2024 | 171.50 | 180.00 | 169.05 | 177.50 | 174.14 | 31,820 |
10 Jan 2024 | 175.50 | 178.00 | 168.00 | 171.50 | 168.25 | 60,391 |
09 Jan 2024 | 182.50 | 185.00 | 175.00 | 175.00 | 171.68 | 27,071 |
08 Jan 2024 | 181.50 | 185.00 | 178.00 | 182.50 | 179.04 | 129,167 |
05 Jan 2024 | 181.50 | 181.36 | 178.25 | 181.50 | 178.06 | 80,742 |
04 Jan 2024 | 181.00 | 185.00 | 177.60 | 178.00 | 174.63 | 50,366 |
03 Jan 2024 | 181.00 | 185.00 | 177.00 | 181.00 | 177.57 | 57,051 |
02 Jan 2024 | 177.50 | 184.00 | 175.60 | 181.00 | 177.57 | 82,483 |
29 Dec 2023 | 177.50 | 179.95 | 176.51 | 177.50 | 174.14 | 6,695 |
28 Dec 2023 | 177.50 | 180.00 | 175.00 | 180.00 | 176.59 | 17,266 |
27 Dec 2023 | 179.00 | 183.50 | 175.40 | 177.50 | 174.14 | 42,830 |
22 Dec 2023 | 179.00 | 183.00 | 175.00 | 179.00 | 175.61 | 18,649 |
21 Dec 2023 | 179.00 | 179.20 | 175.00 | 179.00 | 175.61 | 12,270 |
20 Dec 2023 | 179.00 | 182.00 | 175.00 | 179.00 | 175.61 | 12,636 |
19 Dec 2023 | 173.50 | 183.75 | 171.62 | 179.00 | 175.61 | 129,961 |
18 Dec 2023 | 167.50 | 178.00 | 167.00 | 173.50 | 170.21 | 178,321 |
15 Dec 2023 | 162.50 | 170.00 | 165.00 | 167.50 | 164.32 | 467,435 |
14 Dec 2023 | 159.50 | 168.50 | 160.25 | 168.50 | 165.31 | 24,715 |
13 Dec 2023 | 159.50 | 162.00 | 159.75 | 159.50 | 156.48 | 2,785 |
12 Dec 2023 | 159.50 | 162.00 | 154.00 | 159.50 | 156.48 | 29,976 |
11 Dec 2023 | 159.50 | 162.00 | 158.10 | 159.50 | 156.48 | 31,725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |