Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 171.43 | 171.43 | 171.43 | 171.43 | 171.43 | - |
01 May 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
30 Apr 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
29 Apr 2024 | 172.91 | 172.91 | 172.91 | 172.91 | 172.91 | - |
26 Apr 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | - |
25 Apr 2024 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | - |
24 Apr 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
23 Apr 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
22 Apr 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
19 Apr 2024 | 165.97 | 165.97 | 165.97 | 165.97 | 165.97 | - |
18 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
17 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
16 Apr 2024 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | - |
15 Apr 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
12 Apr 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | - |
11 Apr 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 178.17 | - |
10 Apr 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
09 Apr 2024 | 176.59 | 176.59 | 176.59 | 176.59 | 176.59 | - |
08 Apr 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | - |
05 Apr 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
04 Apr 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
03 Apr 2024 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | - |
02 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
01 Apr 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
28 Mar 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
27 Mar 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | - |
26 Mar 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.93 | - |
25 Mar 2024 | 177.62 | 177.62 | 177.62 | 177.62 | 177.62 | - |
22 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
21 Mar 2024 | 178.06 | 178.06 | 178.06 | 178.06 | 178.06 | - |
20 Mar 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
19 Mar 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
18 Mar 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
15 Mar 2024 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
14 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
13 Mar 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
12 Mar 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
11 Mar 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
08 Mar 2024 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
07 Mar 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | - |
06 Mar 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
05 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
04 Mar 2024 | 176.04 | 176.04 | 176.04 | 176.04 | 176.04 | - |
01 Mar 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
29 Feb 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | - |
28 Feb 2024 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | - |
27 Feb 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
26 Feb 2024 | 173.89 | 173.89 | 173.89 | 173.89 | 173.89 | - |
23 Feb 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | - |
22 Feb 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
21 Feb 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
20 Feb 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
16 Feb 2024 | 171.57 | 171.57 | 171.57 | 171.57 | 171.57 | - |
15 Feb 2024 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | - |
14 Feb 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
13 Feb 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.26 | - |
12 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
09 Feb 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.81 | - |
08 Feb 2024 | 171.92 | 171.92 | 171.92 | 171.92 | 171.92 | - |
07 Feb 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | - |
06 Feb 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
05 Feb 2024 | 169.36 | 169.36 | 169.36 | 169.36 | 169.36 | - |
02 Feb 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
01 Feb 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
31 Jan 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | - |
30 Jan 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
29 Jan 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
26 Jan 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
25 Jan 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | - |
24 Jan 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
23 Jan 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 165.42 | - |
22 Jan 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
19 Jan 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
18 Jan 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
17 Jan 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
16 Jan 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
12 Jan 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
11 Jan 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
10 Jan 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
09 Jan 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
08 Jan 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | - |
05 Jan 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
04 Jan 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
03 Jan 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
02 Jan 2024 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
29 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
28 Dec 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
27 Dec 2023 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
26 Dec 2023 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
22 Dec 2023 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
21 Dec 2023 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
20 Dec 2023 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
20 Dec 2023 | 0.297 Dividend | |||||
19 Dec 2023 | 160.55 | 160.55 | 160.55 | 160.55 | 160.25 | - |
18 Dec 2023 | 159.74 | 159.74 | 159.74 | 159.74 | 159.44 | - |
15 Dec 2023 | 158.64 | 158.64 | 158.64 | 158.64 | 158.35 | - |
14 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.71 | - |
13 Dec 2023 | 158.37 | 158.37 | 158.37 | 158.37 | 158.08 | - |
12 Dec 2023 | 156.53 | 156.53 | 156.53 | 156.53 | 156.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |