Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
02 May 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
30 Apr 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
29 Apr 2024 | 148.02 | 148.48 | 148.02 | 148.48 | 148.48 | 9 |
26 Apr 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
25 Apr 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
24 Apr 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
23 Apr 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
22 Apr 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
19 Apr 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
18 Apr 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
18 Apr 2024 | 0.432 Dividend | |||||
17 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.29 | - |
16 Apr 2024 | 140.52 | 142.72 | 140.52 | 142.72 | 142.29 | 30 |
15 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 140.68 | - |
12 Apr 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.14 | - |
11 Apr 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.04 | - |
10 Apr 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 153.60 | - |
09 Apr 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 151.76 | - |
08 Apr 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 152.62 | - |
05 Apr 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.18 | - |
04 Apr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 149.65 | - |
03 Apr 2024 | 152.48 | 152.48 | 152.48 | 152.48 | 152.02 | - |
02 Apr 2024 | 156.52 | 156.52 | 156.22 | 156.22 | 155.75 | 4 |
28 Mar 2024 | 154.90 | 157.05 | 154.90 | 157.05 | 156.58 | 6 |
27 Mar 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.74 | - |
26 Mar 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.04 | - |
25 Mar 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.38 | - |
22 Mar 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 154.58 | - |
21 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.73 | - |
20 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | - |
19 Mar 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.48 | - |
18 Mar 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.22 | - |
15 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.02 | - |
14 Mar 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.07 | - |
13 Mar 2024 | 164.70 | 166.40 | 164.70 | 166.40 | 165.90 | 35 |
12 Mar 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.15 | - |
11 Mar 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.40 | - |
08 Mar 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.90 | - |
07 Mar 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.54 | - |
06 Mar 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 169.64 | - |
05 Mar 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.03 | - |
04 Mar 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 174.77 | - |
01 Mar 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 182.70 | - |
29 Feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.40 | - |
28 Feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.65 | - |
27 Feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 180.51 | - |
26 Feb 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.00 | - |
23 Feb 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 180.85 | - |
22 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.18 | - |
21 Feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.53 | - |
20 Feb 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.77 | - |
19 Feb 2024 | 175.25 | 176.55 | 175.25 | 176.55 | 176.02 | 270 |
16 Feb 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.02 | - |
15 Feb 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 170.93 | - |
14 Feb 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.29 | - |
13 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.45 | - |
12 Feb 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 181.80 | - |
09 Feb 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 180.56 | - |
08 Feb 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.85 | - |
07 Feb 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.40 | - |
06 Feb 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 175.82 | - |
05 Feb 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.03 | - |
02 Feb 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.08 | - |
01 Feb 2024 | 173.60 | 174.00 | 173.60 | 174.00 | 173.48 | 23 |
31 Jan 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.02 | - |
30 Jan 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 177.02 | - |
29 Jan 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 175.42 | - |
26 Jan 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.43 | - |
25 Jan 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 170.54 | - |
24 Jan 2024 | 172.95 | 172.95 | 172.95 | 172.95 | 172.43 | - |
23 Jan 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.22 | - |
22 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 171.98 | - |
19 Jan 2024 | 174.60 | 175.60 | 172.90 | 172.90 | 172.38 | 48 |
18 Jan 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 173.73 | - |
18 Jan 2024 | 0.432 Dividend | |||||
17 Jan 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.74 | - |
16 Jan 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 181.66 | - |
15 Jan 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 177.78 | - |
12 Jan 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 177.78 | - |
11 Jan 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 179.87 | - |
10 Jan 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.73 | - |
09 Jan 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.43 | - |
08 Jan 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 175.94 | - |
05 Jan 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.09 | - |
04 Jan 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 175.29 | - |
03 Jan 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.93 | - |
02 Jan 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 177.63 | - |
29 Dec 2023 | 177.80 | 177.80 | 176.95 | 176.95 | 175.99 | - |
28 Dec 2023 | 176.75 | 176.75 | 176.75 | 176.75 | 175.79 | - |
27 Dec 2023 | 176.80 | 176.80 | 176.45 | 176.45 | 175.49 | 20 |
22 Dec 2023 | 176.00 | 176.00 | 176.00 | 176.00 | 175.04 | - |
21 Dec 2023 | 177.90 | 177.90 | 177.90 | 177.90 | 176.93 | - |
20 Dec 2023 | 180.40 | 180.40 | 180.40 | 180.40 | 179.42 | - |
19 Dec 2023 | 179.75 | 179.75 | 179.75 | 179.75 | 178.77 | - |
18 Dec 2023 | 179.75 | 179.75 | 179.75 | 179.75 | 178.77 | - |
15 Dec 2023 | 181.85 | 181.85 | 181.85 | 181.85 | 180.86 | - |
14 Dec 2023 | 180.95 | 180.95 | 180.95 | 180.95 | 179.97 | - |
13 Dec 2023 | 177.25 | 177.25 | 177.25 | 177.25 | 176.29 | - |
12 Dec 2023 | 175.45 | 175.45 | 175.45 | 175.45 | 174.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |