Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
30 Apr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 608 |
29 Apr 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
26 Apr 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 608 |
25 Apr 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 608 |
24 Apr 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
23 Apr 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | - |
22 Apr 2024 | 167.95 | 167.95 | 167.90 | 167.90 | 167.90 | 118 |
19 Apr 2024 | 168.64 | 168.78 | 168.22 | 168.22 | 168.22 | 177 |
18 Apr 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 59 |
17 Apr 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | - |
16 Apr 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
15 Apr 2024 | 169.32 | 169.32 | 169.09 | 169.09 | 169.09 | 118 |
12 Apr 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
11 Apr 2024 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | - |
10 Apr 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
09 Apr 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
08 Apr 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
05 Apr 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
04 Apr 2024 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | 59 |
03 Apr 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
02 Apr 2024 | 169.07 | 169.07 | 168.98 | 168.98 | 168.98 | 295 |
28 Mar 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
27 Mar 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
26 Mar 2024 | 169.76 | 169.76 | 169.76 | 169.76 | 169.76 | - |
25 Mar 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 59 |
22 Mar 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
21 Mar 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 608 |
20 Mar 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
19 Mar 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
18 Mar 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
15 Mar 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
14 Mar 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 300 |
13 Mar 2024 | 169.39 | 169.39 | 169.39 | 169.39 | 169.39 | - |
12 Mar 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | 608 |
11 Mar 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | 300 |
08 Mar 2024 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | 55 |
07 Mar 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
06 Mar 2024 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | - |
05 Mar 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
04 Mar 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
01 Mar 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 608 |
29 Feb 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
28 Feb 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
27 Feb 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
26 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
23 Feb 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
22 Feb 2024 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | 608 |
21 Feb 2024 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
20 Feb 2024 | 170.19 | 170.19 | 170.19 | 170.19 | 170.19 | 14 |
19 Feb 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
16 Feb 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
15 Feb 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
14 Feb 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | 55 |
13 Feb 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
12 Feb 2024 | 170.29 | 170.29 | 170.29 | 170.29 | 170.29 | 1 |
09 Feb 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
08 Feb 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
07 Feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | - |
06 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
05 Feb 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 55 |
02 Feb 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
01 Feb 2024 | 172.40 | 172.46 | 172.40 | 172.46 | 172.46 | 110 |
31 Jan 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | 55 |
30 Jan 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
29 Jan 2024 | 171.71 | 171.71 | 171.71 | 171.71 | 171.71 | - |
26 Jan 2024 | 171.13 | 171.13 | 171.13 | 171.13 | 171.13 | - |
25 Jan 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
24 Jan 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | - |
23 Jan 2024 | 171.02 | 171.04 | 171.02 | 171.04 | 171.04 | 330 |
22 Jan 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 55 |
19 Jan 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | - |
18 Jan 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | - |
17 Jan 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
16 Jan 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | 55 |
15 Jan 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
12 Jan 2024 | 172.54 | 172.54 | 172.33 | 172.33 | 172.33 | 110 |
11 Jan 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 15 |
10 Jan 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
09 Jan 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
08 Jan 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
05 Jan 2024 | 172.57 | 172.57 | 172.57 | 172.57 | 172.57 | - |
04 Jan 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | - |
03 Jan 2024 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | - |
29 Dec 2023 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | - |
28 Dec 2023 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
27 Dec 2023 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 10 |
22 Dec 2023 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
21 Dec 2023 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
20 Dec 2023 | 174.41 | 174.41 | 174.41 | 174.41 | 174.41 | - |
19 Dec 2023 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | - |
18 Dec 2023 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
15 Dec 2023 | 172.83 | 173.74 | 172.83 | 173.74 | 173.74 | 663 |
14 Dec 2023 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
13 Dec 2023 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | - |
12 Dec 2023 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | - |
11 Dec 2023 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
08 Dec 2023 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
07 Dec 2023 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
06 Dec 2023 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |