Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
02 May 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
30 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
29 Apr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
26 Apr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
25 Apr 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
24 Apr 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
23 Apr 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
22 Apr 2024 | 170.54 | 170.54 | 170.46 | 170.46 | 170.46 | 210 |
19 Apr 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | - |
18 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | - |
17 Apr 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
16 Apr 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | - |
15 Apr 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
12 Apr 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
11 Apr 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
10 Apr 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | - |
09 Apr 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
08 Apr 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
05 Apr 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
04 Apr 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | - |
03 Apr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
02 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
28 Mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
27 Mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
26 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
25 Mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
22 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
21 Mar 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
20 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
19 Mar 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | - |
18 Mar 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
15 Mar 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
14 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
13 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
12 Mar 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
11 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
08 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
07 Mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
06 Mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - |
05 Mar 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
04 Mar 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
01 Mar 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
29 Feb 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - |
28 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
27 Feb 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
26 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
23 Feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
22 Feb 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
21 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
20 Feb 2024 | 173.15 | 174.20 | 173.15 | 174.20 | 174.20 | 35 |
19 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
16 Feb 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
15 Feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
14 Feb 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | - |
13 Feb 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
12 Feb 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
09 Feb 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | - |
08 Feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | - |
08 Feb 2024 | 1.66 Dividend | |||||
07 Feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 168.39 | - |
06 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 168.64 | - |
05 Feb 2024 | 172.05 | 172.20 | 172.05 | 172.20 | 170.52 | 6 |
02 Feb 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 170.17 | - |
01 Feb 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 168.59 | - |
31 Jan 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 171.76 | - |
30 Jan 2024 | 172.45 | 172.45 | 172.45 | 172.45 | 170.77 | - |
29 Jan 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 170.62 | 5 |
26 Jan 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 173.34 | - |
25 Jan 2024 | 172.50 | 172.50 | 171.45 | 171.45 | 169.78 | 50 |
24 Jan 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 158.64 | - |
23 Jan 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 156.61 | - |
22 Jan 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 155.76 | 25 |
19 Jan 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 151.56 | - |
18 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 150.91 | - |
17 Jan 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 151.65 | - |
16 Jan 2024 | 151.20 | 153.25 | 151.20 | 153.25 | 151.75 | 20 |
15 Jan 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 146.01 | - |
12 Jan 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 146.01 | - |
11 Jan 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 145.37 | - |
10 Jan 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 144.77 | - |
09 Jan 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 145.32 | - |
08 Jan 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 143.04 | - |
05 Jan 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 144.53 | 1,000 |
04 Jan 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 145.02 | - |
03 Jan 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 145.61 | - |
02 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 146.75 | - |
29 Dec 2023 | 147.75 | 148.05 | 147.75 | 148.05 | 146.60 | - |
28 Dec 2023 | 146.95 | 146.95 | 146.95 | 146.95 | 145.52 | - |
27 Dec 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 146.21 | - |
22 Dec 2023 | 145.75 | 145.75 | 145.75 | 145.75 | 144.33 | - |
21 Dec 2023 | 146.25 | 146.25 | 146.10 | 146.10 | 144.67 | 125 |
20 Dec 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 145.76 | - |
19 Dec 2023 | 148.70 | 148.70 | 148.70 | 148.70 | 147.25 | - |
18 Dec 2023 | 148.80 | 148.80 | 148.80 | 148.80 | 147.35 | - |
15 Dec 2023 | 148.20 | 148.20 | 148.20 | 148.20 | 146.75 | - |
14 Dec 2023 | 150.05 | 150.05 | 150.05 | 150.05 | 148.59 | - |
13 Dec 2023 | 152.70 | 152.70 | 152.70 | 152.70 | 151.21 | - |
12 Dec 2023 | 151.35 | 151.35 | 151.35 | 151.35 | 149.87 | - |
11 Dec 2023 | 150.05 | 150.05 | 150.05 | 150.05 | 148.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |