Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | 30 |
30 Apr 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.42 | - |
29 Apr 2024 | 173.42 | 173.46 | 173.42 | 173.46 | 173.46 | 30 |
26 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
25 Apr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
24 Apr 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
23 Apr 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
22 Apr 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
19 Apr 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
18 Apr 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | - |
17 Apr 2024 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | - |
16 Apr 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
15 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
12 Apr 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
11 Apr 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | - |
10 Apr 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
09 Apr 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | - |
08 Apr 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | - |
05 Apr 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | - |
04 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
03 Apr 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
02 Apr 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
28 Mar 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
27 Mar 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | - |
26 Mar 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | - |
25 Mar 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
22 Mar 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | - |
21 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
20 Mar 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
19 Mar 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - |
18 Mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
15 Mar 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
14 Mar 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
13 Mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
12 Mar 2024 | 181.65 | 183.30 | 181.65 | 183.30 | 183.30 | 27 |
11 Mar 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
08 Mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | - |
07 Mar 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
06 Mar 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
05 Mar 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
04 Mar 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - |
01 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | - |
29 Feb 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | - |
28 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
27 Feb 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - |
26 Feb 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - |
23 Feb 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
22 Feb 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | - |
21 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
20 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
19 Feb 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.85 | - |
16 Feb 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | - |
16 Feb 2024 | 1.37 Dividend | |||||
15 Feb 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 176.28 | - |
14 Feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 179.65 | - |
13 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 177.62 | - |
12 Feb 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 178.66 | - |
09 Feb 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 185.31 | - |
08 Feb 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 178.31 | - |
07 Feb 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 178.86 | - |
06 Feb 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 180.65 | - |
05 Feb 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 181.04 | - |
02 Feb 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 180.30 | - |
01 Feb 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 177.07 | - |
31 Jan 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 180.15 | - |
30 Jan 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 175.93 | - |
29 Jan 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 173.60 | - |
26 Jan 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 172.76 | - |
25 Jan 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 172.16 | - |
24 Jan 2024 | 176.10 | 177.45 | 176.10 | 177.45 | 176.08 | 3 |
23 Jan 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 170.72 | - |
22 Jan 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 174.54 | 6 |
19 Jan 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 174.10 | - |
18 Jan 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 173.70 | - |
17 Jan 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 173.80 | - |
16 Jan 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 172.76 | - |
15 Jan 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.01 | - |
12 Jan 2024 | 172.60 | 174.35 | 172.60 | 174.35 | 173.01 | 50 |
11 Jan 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 170.97 | - |
10 Jan 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 174.44 | - |
09 Jan 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.01 | - |
08 Jan 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 169.04 | - |
05 Jan 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.11 | - |
04 Jan 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 173.70 | - |
03 Jan 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.25 | - |
02 Jan 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 166.95 | - |
29 Dec 2023 | 165.60 | 166.00 | 165.60 | 166.00 | 164.72 | - |
28 Dec 2023 | 164.70 | 164.70 | 164.70 | 164.70 | 163.43 | - |
27 Dec 2023 | 165.70 | 165.70 | 165.70 | 165.70 | 164.42 | - |
22 Dec 2023 | 163.60 | 166.90 | 163.60 | 166.90 | 165.61 | 7 |
21 Dec 2023 | 163.75 | 163.75 | 163.75 | 163.75 | 162.49 | - |
20 Dec 2023 | 166.05 | 166.05 | 166.05 | 166.05 | 164.77 | - |
19 Dec 2023 | 165.95 | 165.95 | 165.95 | 165.95 | 164.67 | - |
18 Dec 2023 | 166.10 | 166.10 | 166.10 | 166.10 | 164.82 | - |
15 Dec 2023 | 169.20 | 169.20 | 169.20 | 169.20 | 167.90 | - |
14 Dec 2023 | 172.80 | 172.80 | 172.80 | 172.80 | 171.47 | - |
13 Dec 2023 | 170.50 | 170.50 | 170.50 | 170.50 | 169.19 | - |
12 Dec 2023 | 172.10 | 172.10 | 172.10 | 172.10 | 170.77 | - |
11 Dec 2023 | 171.75 | 171.75 | 171.75 | 171.75 | 170.43 | - |
08 Dec 2023 | 174.55 | 174.55 | 174.55 | 174.55 | 173.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |