Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
02 May 2024 | 152.20 | 152.45 | 152.20 | 152.45 | 152.45 | 33 |
30 Apr 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
29 Apr 2024 | 150.95 | 151.20 | 150.95 | 151.20 | 151.20 | 39 |
26 Apr 2024 | 153.25 | 153.25 | 151.45 | 151.45 | 151.45 | 46 |
25 Apr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
24 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
23 Apr 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
22 Apr 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
19 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
18 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
17 Apr 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
16 Apr 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | - |
15 Apr 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
12 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
11 Apr 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
10 Apr 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 178.65 | - |
09 Apr 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
08 Apr 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | - |
05 Apr 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
04 Apr 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
03 Apr 2024 | 179.70 | 181.95 | 179.70 | 181.95 | 181.95 | 34 |
02 Apr 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
28 Mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
27 Mar 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
26 Mar 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
25 Mar 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
22 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
21 Mar 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
20 Mar 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
19 Mar 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
18 Mar 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | - |
15 Mar 2024 | 181.00 | 181.35 | 181.00 | 181.35 | 181.35 | - |
14 Mar 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
13 Mar 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
12 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
11 Mar 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
08 Mar 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
07 Mar 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
06 Mar 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
05 Mar 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
04 Mar 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | - |
01 Mar 2024 | 190.65 | 190.65 | 186.05 | 186.05 | 186.05 | 67 |
29 Feb 2024 | 188.50 | 189.85 | 188.50 | 189.85 | 189.85 | 12 |
28 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
27 Feb 2024 | 190.60 | 192.90 | 190.60 | 192.90 | 192.90 | 249 |
26 Feb 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
23 Feb 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
22 Feb 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.25 | - |
21 Feb 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | - |
20 Feb 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
19 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
16 Feb 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
15 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
14 Feb 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
13 Feb 2024 | 200.20 | 201.00 | 200.20 | 201.00 | 201.00 | 10 |
12 Feb 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
09 Feb 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
08 Feb 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
08 Feb 2024 | 0.43 Dividend | |||||
07 Feb 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.02 | - |
06 Feb 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.38 | - |
05 Feb 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 191.88 | - |
02 Feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.34 | - |
01 Feb 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.29 | - |
31 Jan 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.19 | - |
30 Jan 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.03 | - |
29 Jan 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.28 | - |
26 Jan 2024 | 188.95 | 188.95 | 188.95 | 188.95 | 188.53 | - |
25 Jan 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 185.89 | - |
24 Jan 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 188.78 | - |
23 Jan 2024 | 189.55 | 190.45 | 189.55 | 190.45 | 190.03 | 39 |
22 Jan 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 181.70 | - |
19 Jan 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.49 | - |
18 Jan 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.91 | - |
17 Jan 2024 | 174.15 | 174.15 | 174.15 | 174.15 | 173.77 | - |
16 Jan 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.07 | - |
15 Jan 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.87 | - |
12 Jan 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.87 | - |
11 Jan 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.11 | - |
10 Jan 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 173.82 | - |
09 Jan 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.41 | - |
08 Jan 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.52 | - |
05 Jan 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.52 | - |
04 Jan 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 174.76 | - |
03 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.11 | - |
02 Jan 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.35 | - |
29 Dec 2023 | 181.35 | 181.45 | 181.35 | 181.45 | 181.05 | - |
28 Dec 2023 | 181.45 | 181.45 | 181.45 | 181.45 | 181.05 | - |
27 Dec 2023 | 183.10 | 183.10 | 183.10 | 183.10 | 182.70 | - |
22 Dec 2023 | 181.35 | 181.35 | 181.35 | 181.35 | 180.95 | - |
21 Dec 2023 | 180.45 | 180.45 | 180.45 | 180.45 | 180.05 | - |
20 Dec 2023 | 180.50 | 180.50 | 180.50 | 180.50 | 180.10 | - |
19 Dec 2023 | 180.60 | 180.60 | 180.60 | 180.60 | 180.20 | - |
18 Dec 2023 | 184.70 | 184.70 | 184.70 | 184.70 | 184.29 | - |
15 Dec 2023 | 183.25 | 183.25 | 183.25 | 183.25 | 182.85 | - |
14 Dec 2023 | 179.90 | 179.90 | 179.90 | 179.90 | 179.50 | - |
13 Dec 2023 | 178.25 | 178.25 | 178.25 | 178.25 | 177.86 | - |
12 Dec 2023 | 178.40 | 178.40 | 178.40 | 178.40 | 178.01 | - |
11 Dec 2023 | 172.35 | 174.85 | 172.35 | 174.85 | 174.47 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |