Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
24 Apr 2024 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | - |
23 Apr 2024 | 170.41 | 170.41 | 170.41 | 170.41 | 170.41 | - |
22 Apr 2024 | 167.64 | 167.64 | 167.64 | 167.64 | 167.64 | - |
19 Apr 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
18 Apr 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
17 Apr 2024 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | - |
16 Apr 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
15 Apr 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
12 Apr 2024 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | - |
11 Apr 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 178.18 | - |
10 Apr 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
09 Apr 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
08 Apr 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
05 Apr 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - |
04 Apr 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.83 | - |
03 Apr 2024 | 176.28 | 176.28 | 176.28 | 176.28 | 176.28 | - |
02 Apr 2024 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | - |
01 Apr 2024 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | - |
28 Mar 2024 | 177.21 | 177.21 | 177.21 | 177.21 | 177.21 | - |
27 Mar 2024 | 177.53 | 177.53 | 177.53 | 177.53 | 177.53 | - |
26 Mar 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | - |
25 Mar 2024 | 177.63 | 177.63 | 177.63 | 177.63 | 177.63 | - |
22 Mar 2024 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | - |
21 Mar 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.07 | - |
20 Mar 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 178.47 | - |
19 Mar 2024 | 176.62 | 176.62 | 176.62 | 176.62 | 176.62 | - |
18 Mar 2024 | 175.59 | 175.59 | 175.59 | 175.59 | 175.59 | - |
15 Mar 2024 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | - |
14 Mar 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | - |
13 Mar 2024 | 175.98 | 175.98 | 175.98 | 175.98 | 175.98 | - |
12 Mar 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
11 Mar 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | - |
08 Mar 2024 | 174.66 | 174.66 | 174.66 | 174.66 | 174.66 | - |
07 Mar 2024 | 176.49 | 176.49 | 176.49 | 176.49 | 176.49 | - |
06 Mar 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
05 Mar 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
04 Mar 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
01 Mar 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
29 Feb 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
28 Feb 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
27 Feb 2024 | 174.21 | 174.21 | 174.21 | 174.21 | 174.21 | - |
26 Feb 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
23 Feb 2024 | 174.39 | 174.39 | 174.39 | 174.39 | 174.39 | - |
22 Feb 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | - |
21 Feb 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
20 Feb 2024 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | - |
16 Feb 2024 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | - |
15 Feb 2024 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | - |
14 Feb 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 172.52 | - |
13 Feb 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
12 Feb 2024 | 172.71 | 172.71 | 172.71 | 172.71 | 172.71 | - |
09 Feb 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
08 Feb 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
07 Feb 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
06 Feb 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
05 Feb 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
02 Feb 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
01 Feb 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
31 Jan 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
30 Jan 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
29 Jan 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
26 Jan 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
25 Jan 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
24 Jan 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
23 Jan 2024 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | - |
22 Jan 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
19 Jan 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
18 Jan 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.17 | - |
17 Jan 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
16 Jan 2024 | 160.77 | 160.77 | 160.77 | 160.77 | 160.77 | - |
12 Jan 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
11 Jan 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
10 Jan 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
09 Jan 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
08 Jan 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
05 Jan 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
04 Jan 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
03 Jan 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
02 Jan 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
29 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
28 Dec 2023 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
27 Dec 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
26 Dec 2023 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
22 Dec 2023 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
21 Dec 2023 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
20 Dec 2023 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
20 Dec 2023 | 0.301 Dividend | |||||
19 Dec 2023 | 160.56 | 160.56 | 160.56 | 160.56 | 160.26 | - |
18 Dec 2023 | 159.76 | 159.76 | 159.76 | 159.76 | 159.46 | - |
15 Dec 2023 | 158.65 | 158.65 | 158.65 | 158.65 | 158.35 | - |
14 Dec 2023 | 158.01 | 158.01 | 158.01 | 158.01 | 157.71 | - |
13 Dec 2023 | 158.38 | 158.38 | 158.38 | 158.38 | 158.08 | - |
12 Dec 2023 | 156.54 | 156.54 | 156.54 | 156.54 | 156.25 | - |
11 Dec 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.02 | - |
08 Dec 2023 | 155.31 | 155.31 | 155.31 | 155.31 | 155.02 | - |
07 Dec 2023 | 154.55 | 154.55 | 154.55 | 154.55 | 154.26 | - |
06 Dec 2023 | 152.68 | 152.68 | 152.68 | 152.68 | 152.39 | - |
05 Dec 2023 | 153.51 | 153.51 | 153.51 | 153.51 | 153.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |