Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 193.66 | 193.66 | 193.66 | 193.66 | 193.66 | 12 |
02 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
30 Apr 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | - |
29 Apr 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
26 Apr 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | - |
25 Apr 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
24 Apr 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
23 Apr 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
22 Apr 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
19 Apr 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
18 Apr 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
17 Apr 2024 | 192.54 | 192.54 | 192.54 | 192.54 | 192.54 | - |
16 Apr 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 192.58 | - |
15 Apr 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | - |
12 Apr 2024 | 192.06 | 192.34 | 192.06 | 192.34 | 192.34 | 12 |
11 Apr 2024 | 193.34 | 193.70 | 193.34 | 193.70 | 193.70 | 40 |
10 Apr 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | - |
09 Apr 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
08 Apr 2024 | 190.36 | 190.36 | 190.36 | 190.36 | 190.36 | - |
05 Apr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
04 Apr 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
03 Apr 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 195.32 | - |
02 Apr 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | - |
28 Mar 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
27 Mar 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
26 Mar 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
25 Mar 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
22 Mar 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
21 Mar 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
20 Mar 2024 | 194.70 | 195.80 | 194.70 | 195.80 | 195.80 | 50 |
19 Mar 2024 | 194.60 | 195.90 | 194.60 | 195.90 | 195.90 | 6 |
18 Mar 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
15 Mar 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
14 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
14 Mar 2024 | 0.75 Dividend | |||||
13 Mar 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 190.65 | - |
12 Mar 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.25 | - |
11 Mar 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 188.56 | - |
08 Mar 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.06 | - |
07 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.26 | - |
06 Mar 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 189.36 | - |
05 Mar 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 188.96 | - |
04 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.26 | 8 |
01 Mar 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 189.45 | - |
29 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.05 | - |
28 Feb 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 190.55 | - |
27 Feb 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 189.85 | - |
26 Feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.25 | 12 |
23 Feb 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 190.45 | - |
22 Feb 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 187.66 | - |
21 Feb 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 185.37 | - |
20 Feb 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.06 | - |
19 Feb 2024 | 186.90 | 187.80 | 186.90 | 187.80 | 187.06 | 6 |
16 Feb 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 183.68 | - |
15 Feb 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 184.77 | - |
14 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.27 | - |
13 Feb 2024 | 179.50 | 184.00 | 179.50 | 184.00 | 183.28 | 1 |
12 Feb 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.32 | - |
09 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.71 | - |
08 Feb 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.21 | - |
07 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 174.71 | - |
06 Feb 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.02 | - |
05 Feb 2024 | 173.90 | 174.70 | 173.90 | 174.70 | 174.02 | 50 |
02 Feb 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.22 | - |
01 Feb 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 170.93 | - |
31 Jan 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 171.92 | - |
30 Jan 2024 | 170.70 | 172.90 | 170.70 | 172.90 | 172.22 | 2 |
29 Jan 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.13 | - |
26 Jan 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 169.23 | - |
25 Jan 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.24 | - |
24 Jan 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 169.83 | - |
23 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.34 | - |
22 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.34 | - |
19 Jan 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.54 | - |
18 Jan 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 165.45 | - |
17 Jan 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.75 | - |
16 Jan 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 164.95 | - |
15 Jan 2024 | 165.20 | 165.50 | 165.20 | 165.50 | 164.85 | 10 |
12 Jan 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.16 | - |
11 Jan 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.46 | - |
10 Jan 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 161.96 | - |
09 Jan 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 161.56 | - |
08 Jan 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.87 | - |
05 Jan 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.46 | - |
04 Jan 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 162.56 | - |
03 Jan 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 162.76 | - |
02 Jan 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 161.46 | - |
29 Dec 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.07 | - |
28 Dec 2023 | 159.60 | 159.60 | 159.60 | 159.60 | 158.97 | - |
27 Dec 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 160.57 | 1 |
22 Dec 2023 | 159.90 | 159.90 | 159.90 | 159.90 | 159.27 | - |
21 Dec 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.07 | 2 |
20 Dec 2023 | 160.70 | 161.60 | 160.70 | 161.60 | 160.97 | 12 |
19 Dec 2023 | 162.20 | 162.20 | 162.20 | 162.20 | 161.56 | - |
18 Dec 2023 | 159.80 | 159.80 | 159.80 | 159.80 | 159.17 | - |
15 Dec 2023 | 160.60 | 160.60 | 160.60 | 160.60 | 159.97 | - |
14 Dec 2023 | 164.30 | 164.30 | 164.30 | 164.30 | 163.66 | - |
13 Dec 2023 | 163.50 | 163.50 | 163.50 | 163.50 | 162.86 | - |
12 Dec 2023 | 160.90 | 160.90 | 160.90 | 160.90 | 160.27 | - |
11 Dec 2023 | 159.90 | 159.90 | 159.90 | 159.90 | 159.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |