Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
01 May 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | - |
30 Apr 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
29 Apr 2024 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | - |
26 Apr 2024 | 177.83 | 177.83 | 177.83 | 177.83 | 177.83 | - |
25 Apr 2024 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | - |
24 Apr 2024 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | - |
23 Apr 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
22 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
19 Apr 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
18 Apr 2024 | 174.99 | 174.99 | 174.99 | 174.99 | 174.99 | - |
17 Apr 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 176.18 | - |
16 Apr 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
15 Apr 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
12 Apr 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
11 Apr 2024 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | - |
10 Apr 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | - |
09 Apr 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | - |
08 Apr 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
05 Apr 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | - |
04 Apr 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
03 Apr 2024 | 182.06 | 182.06 | 182.06 | 182.06 | 182.06 | - |
02 Apr 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
01 Apr 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
28 Mar 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
27 Mar 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | - |
26 Mar 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | - |
25 Mar 2024 | 183.09 | 183.09 | 183.09 | 183.09 | 183.09 | - |
22 Mar 2024 | 184.28 | 184.28 | 184.28 | 184.28 | 184.28 | - |
21 Mar 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
20 Mar 2024 | 183.13 | 183.13 | 183.13 | 183.13 | 183.13 | - |
19 Mar 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
18 Mar 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | - |
15 Mar 2024 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | - |
14 Mar 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
13 Mar 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
12 Mar 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
11 Mar 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
08 Mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
07 Mar 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | - |
06 Mar 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
05 Mar 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | - |
04 Mar 2024 | 179.71 | 179.71 | 179.71 | 179.71 | 179.71 | - |
01 Mar 2024 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | - |
29 Feb 2024 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | - |
28 Feb 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
27 Feb 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.66 | - |
26 Feb 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 176.68 | - |
23 Feb 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
22 Feb 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
21 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | - |
20 Feb 2024 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | - |
16 Feb 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
15 Feb 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | - |
14 Feb 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | - |
13 Feb 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
12 Feb 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | - |
09 Feb 2024 | 175.17 | 175.17 | 175.17 | 175.17 | 175.17 | - |
08 Feb 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
07 Feb 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 172.88 | - |
06 Feb 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
05 Feb 2024 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | - |
02 Feb 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
01 Feb 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
31 Jan 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
30 Jan 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
29 Jan 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
26 Jan 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
25 Jan 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.76 | - |
24 Jan 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
23 Jan 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
22 Jan 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
19 Jan 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
18 Jan 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
17 Jan 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
16 Jan 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
12 Jan 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
11 Jan 2024 | 158.59 | 158.59 | 158.59 | 158.59 | 158.59 | - |
10 Jan 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | - |
09 Jan 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
08 Jan 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
05 Jan 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
04 Jan 2024 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | - |
03 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
02 Jan 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.43 | - |
29 Dec 2023 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
28 Dec 2023 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
27 Dec 2023 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
26 Dec 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
22 Dec 2023 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
21 Dec 2023 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
20 Dec 2023 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | - |
19 Dec 2023 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 7.907 Capital gain | |||||
18 Dec 2023 | 163.87 | 163.87 | 163.87 | 163.87 | 155.96 | - |
15 Dec 2023 | 162.52 | 162.52 | 162.52 | 162.52 | 154.68 | - |
14 Dec 2023 | 162.04 | 162.04 | 162.04 | 162.04 | 154.22 | - |
13 Dec 2023 | 163.43 | 163.43 | 163.43 | 163.43 | 155.54 | - |
12 Dec 2023 | 161.82 | 161.82 | 161.82 | 161.82 | 154.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |