Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
03 May 2024 | 7.66 Dividend | |||||
02 May 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 164.54 | - |
30 Apr 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 167.98 | - |
29 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 168.65 | - |
26 Apr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 168.46 | - |
25 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 168.08 | - |
24 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 168.65 | - |
23 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 165.40 | - |
22 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 166.26 | - |
19 Apr 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 165.78 | - |
18 Apr 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 167.60 | - |
17 Apr 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 164.64 | - |
16 Apr 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 162.92 | - |
15 Apr 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 165.97 | - |
12 Apr 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 166.55 | - |
11 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 170.08 | - |
10 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 171.23 | - |
09 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 169.89 | - |
08 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 169.89 | - |
05 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 169.89 | - |
04 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 172.18 | - |
03 Apr 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 172.09 | - |
02 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 174.38 | - |
28 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 172.95 | - |
27 Mar 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 172.28 | - |
26 Mar 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 171.66 | - |
25 Mar 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 171.66 | - |
22 Mar 2024 | 179.65 | 179.65 | 179.65 | 179.65 | 171.66 | - |
21 Mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 173.14 | - |
20 Mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 168.51 | - |
19 Mar 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 168.51 | - |
18 Mar 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 170.75 | - |
15 Mar 2024 | 179.90 | 179.90 | 178.70 | 178.70 | 170.75 | 150 |
14 Mar 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 174.24 | - |
13 Mar 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 174.24 | - |
12 Mar 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 171.85 | - |
11 Mar 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 169.89 | - |
08 Mar 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 168.08 | - |
07 Mar 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 168.94 | - |
06 Mar 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 168.94 | - |
05 Mar 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 168.70 | - |
04 Mar 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 167.45 | - |
01 Mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 168.27 | - |
29 Feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 168.17 | - |
28 Feb 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 166.45 | - |
27 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 167.41 | - |
26 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 167.41 | - |
23 Feb 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 165.35 | - |
22 Feb 2024 | 173.05 | 173.05 | 173.05 | 173.05 | 165.35 | - |
21 Feb 2024 | 170.60 | 173.45 | 170.60 | 173.45 | 165.73 | 50 |
20 Feb 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 160.38 | - |
19 Feb 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 159.48 | - |
16 Feb 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 159.67 | - |
15 Feb 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 159.67 | - |
14 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 159.57 | - |
13 Feb 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 158.81 | - |
12 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 160.14 | - |
09 Feb 2024 | 168.40 | 168.40 | 167.55 | 167.55 | 160.10 | 150 |
08 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 162.06 | - |
07 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 165.02 | - |
06 Feb 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 159.48 | - |
05 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 156.70 | - |
02 Feb 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 157.56 | - |
01 Feb 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 156.51 | - |
31 Jan 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 156.90 | - |
30 Jan 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 156.37 | - |
29 Jan 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 156.37 | - |
26 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 155.75 | - |
25 Jan 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 154.51 | - |
24 Jan 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 155.22 | - |
23 Jan 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 158.14 | - |
22 Jan 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 156.99 | - |
19 Jan 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 156.70 | - |
18 Jan 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 155.13 | - |
17 Jan 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 157.33 | - |
16 Jan 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 160.67 | - |
15 Jan 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 160.29 | - |
12 Jan 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 160.29 | - |
11 Jan 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 159.67 | - |
10 Jan 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 156.47 | - |
09 Jan 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 154.84 | - |
08 Jan 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 153.93 | - |
05 Jan 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 153.93 | - |
04 Jan 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 153.03 | - |
03 Jan 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 157.47 | - |
02 Jan 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 157.47 | - |
29 Dec 2023 | 165.50 | 165.50 | 164.80 | 164.80 | 157.47 | - |
28 Dec 2023 | 165.50 | 165.50 | 165.50 | 165.50 | 158.14 | - |
27 Dec 2023 | 164.70 | 164.70 | 164.70 | 164.70 | 157.37 | - |
22 Dec 2023 | 163.70 | 163.70 | 163.70 | 163.70 | 156.42 | - |
21 Dec 2023 | 162.55 | 162.55 | 162.55 | 162.55 | 155.32 | - |
20 Dec 2023 | 164.35 | 164.35 | 164.35 | 164.35 | 157.04 | - |
19 Dec 2023 | 163.60 | 163.60 | 163.60 | 163.60 | 156.32 | - |
18 Dec 2023 | 163.60 | 163.60 | 163.60 | 163.60 | 156.32 | - |
15 Dec 2023 | 165.15 | 165.15 | 165.15 | 165.15 | 157.80 | - |
14 Dec 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 156.18 | - |
13 Dec 2023 | 161.20 | 161.20 | 161.20 | 161.20 | 154.03 | - |
12 Dec 2023 | 162.10 | 162.10 | 162.10 | 162.10 | 154.89 | - |
11 Dec 2023 | 163.05 | 163.05 | 163.05 | 163.05 | 155.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |