Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
01 May 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
30 Apr 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
29 Apr 2024 | 166.28 | 166.28 | 166.28 | 166.28 | 166.28 | - |
26 Apr 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | - |
25 Apr 2024 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | - |
24 Apr 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
23 Apr 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
22 Apr 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
19 Apr 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
18 Apr 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
17 Apr 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
16 Apr 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | - |
15 Apr 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | - |
12 Apr 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
11 Apr 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
10 Apr 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
09 Apr 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | - |
08 Apr 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
05 Apr 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
04 Apr 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
03 Apr 2024 | 169.09 | 169.09 | 169.09 | 169.09 | 169.09 | - |
02 Apr 2024 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | - |
01 Apr 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
28 Mar 2024 | 170.68 | 170.68 | 170.68 | 170.68 | 170.68 | - |
27 Mar 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - |
26 Mar 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 168.77 | - |
25 Mar 2024 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | - |
22 Mar 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
21 Mar 2024 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
20 Mar 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
19 Mar 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
18 Mar 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | - |
15 Mar 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
14 Mar 2024 | 166.12 | 166.12 | 166.12 | 166.12 | 166.12 | - |
13 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
12 Mar 2024 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | - |
11 Mar 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
08 Mar 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
07 Mar 2024 | 167.34 | 167.34 | 167.34 | 167.34 | 167.34 | - |
06 Mar 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
05 Mar 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
04 Mar 2024 | 166.83 | 166.83 | 166.83 | 166.83 | 166.83 | - |
01 Mar 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
29 Feb 2024 | 163.93 | 163.93 | 163.93 | 163.93 | 163.93 | - |
28 Feb 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
27 Feb 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
26 Feb 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
23 Feb 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
22 Feb 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
21 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
20 Feb 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
16 Feb 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
15 Feb 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
14 Feb 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | - |
13 Feb 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.68 | - |
12 Feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
09 Feb 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
08 Feb 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
07 Feb 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
06 Feb 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
05 Feb 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | - |
02 Feb 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
01 Feb 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
31 Jan 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
30 Jan 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
29 Jan 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
26 Jan 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
25 Jan 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
24 Jan 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
23 Jan 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
22 Jan 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
19 Jan 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
18 Jan 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
17 Jan 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
16 Jan 2024 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
12 Jan 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
11 Jan 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
10 Jan 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
09 Jan 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
08 Jan 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
05 Jan 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
04 Jan 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
03 Jan 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
02 Jan 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
29 Dec 2023 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
28 Dec 2023 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
27 Dec 2023 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
26 Dec 2023 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
22 Dec 2023 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
21 Dec 2023 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
20 Dec 2023 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
19 Dec 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
19 Dec 2023 | 1.83 Dividend | |||||
19 Dec 2023 | 9.483 Capital gain | |||||
18 Dec 2023 | 165.55 | 165.55 | 165.55 | 165.55 | 154.24 | - |
15 Dec 2023 | 165.04 | 165.04 | 165.04 | 165.04 | 153.76 | - |
14 Dec 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 154.03 | - |
13 Dec 2023 | 165.03 | 165.03 | 165.03 | 165.03 | 153.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |