Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 168.22 | 168.30 | 168.22 | 168.30 | 168.30 | - |
02 May 2024 | 167.26 | 167.54 | 167.26 | 167.54 | 167.54 | - |
30 Apr 2024 | 167.52 | 167.72 | 167.28 | 167.28 | 167.28 | - |
29 Apr 2024 | 167.48 | 167.48 | 167.36 | 167.36 | 167.36 | - |
26 Apr 2024 | 165.54 | 165.54 | 165.44 | 165.44 | 165.44 | - |
25 Apr 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | - |
24 Apr 2024 | 168.58 | 168.58 | 168.58 | 168.58 | 168.58 | - |
23 Apr 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
22 Apr 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 164.28 | - |
19 Apr 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
18 Apr 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
17 Apr 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
16 Apr 2024 | 165.22 | 165.22 | 165.14 | 165.14 | 165.14 | - |
15 Apr 2024 | 168.98 | 169.00 | 168.98 | 169.00 | 169.00 | - |
12 Apr 2024 | 170.38 | 172.98 | 170.38 | 172.98 | 172.98 | 444 |
11 Apr 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
10 Apr 2024 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | - |
09 Apr 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
08 Apr 2024 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - |
05 Apr 2024 | 169.20 | 169.74 | 169.20 | 169.74 | 169.74 | - |
04 Apr 2024 | 170.38 | 170.50 | 170.38 | 170.50 | 170.50 | - |
03 Apr 2024 | 169.90 | 171.76 | 169.90 | 171.76 | 171.76 | 4 |
02 Apr 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | 30 |
28 Mar 2024 | 172.80 | 172.80 | 172.75 | 172.75 | 172.75 | - |
27 Mar 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
26 Mar 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
25 Mar 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 170.25 | - |
22 Mar 2024 | 166.70 | 167.40 | 166.45 | 167.40 | 167.40 | 12 |
21 Mar 2024 | 166.70 | 166.70 | 166.45 | 166.45 | 166.45 | 12 |
20 Mar 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
19 Mar 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
18 Mar 2024 | 167.35 | 167.35 | 167.10 | 167.10 | 167.10 | - |
15 Mar 2024 | 167.55 | 167.55 | 167.10 | 167.10 | 167.10 | 78 |
14 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
13 Mar 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
12 Mar 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
11 Mar 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
11 Mar 2024 | 1.798942 Dividend | |||||
08 Mar 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 170.25 | - |
07 Mar 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 167.73 | - |
06 Mar 2024 | 168.75 | 168.75 | 168.70 | 168.70 | 166.94 | - |
05 Mar 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 166.39 | - |
04 Mar 2024 | 166.95 | 168.30 | 165.75 | 165.75 | 164.02 | 100 |
01 Mar 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 167.18 | - |
29 Feb 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 168.77 | - |
28 Feb 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 168.92 | - |
27 Feb 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 168.87 | - |
26 Feb 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.00 | - |
23 Feb 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 170.35 | - |
22 Feb 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 170.40 | - |
21 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 169.41 | - |
20 Feb 2024 | 169.75 | 169.75 | 169.60 | 169.60 | 167.83 | - |
19 Feb 2024 | 169.85 | 169.95 | 169.85 | 169.95 | 168.17 | - |
16 Feb 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 169.46 | - |
15 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 168.72 | - |
14 Feb 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.14 | - |
13 Feb 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 167.78 | - |
12 Feb 2024 | 173.65 | 177.30 | 173.65 | 177.30 | 175.45 | 1 |
09 Feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 180.79 | - |
08 Feb 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 180.34 | - |
07 Feb 2024 | 184.25 | 184.25 | 182.65 | 184.00 | 182.08 | 182 |
06 Feb 2024 | 180.90 | 180.90 | 180.65 | 180.65 | 178.76 | - |
05 Feb 2024 | 179.75 | 179.75 | 179.00 | 179.00 | 177.13 | - |
02 Feb 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 178.51 | - |
01 Feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 177.03 | - |
31 Jan 2024 | 181.80 | 182.05 | 181.80 | 182.05 | 180.15 | 80 |
30 Jan 2024 | 179.45 | 179.45 | 178.95 | 178.95 | 177.08 | 100 |
29 Jan 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 175.79 | - |
26 Jan 2024 | 177.55 | 177.55 | 177.30 | 177.30 | 175.45 | - |
25 Jan 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 174.31 | - |
24 Jan 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 173.47 | - |
23 Jan 2024 | 176.45 | 176.45 | 176.45 | 176.45 | 174.61 | - |
22 Jan 2024 | 174.25 | 174.25 | 174.25 | 174.25 | 172.43 | - |
19 Jan 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 172.03 | - |
18 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 166.94 | - |
17 Jan 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 169.16 | - |
16 Jan 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 169.90 | - |
15 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.16 | - |
12 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.16 | - |
11 Jan 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 175.69 | - |
10 Jan 2024 | 178.00 | 178.00 | 177.15 | 177.15 | 175.30 | 10 |
09 Jan 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 174.75 | - |
08 Jan 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 173.27 | - |
05 Jan 2024 | 175.35 | 175.35 | 174.50 | 174.50 | 172.68 | - |
04 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.16 | - |
03 Jan 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 173.57 | - |
02 Jan 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 174.75 | - |
29 Dec 2023 | 175.70 | 176.35 | 174.60 | 174.60 | 172.77 | - |
28 Dec 2023 | 175.70 | 175.70 | 175.70 | 175.70 | 173.86 | - |
27 Dec 2023 | 176.10 | 176.10 | 175.40 | 175.40 | 173.57 | 6 |
22 Dec 2023 | 172.95 | 172.95 | 172.95 | 172.95 | 171.14 | - |
21 Dec 2023 | 172.90 | 172.90 | 172.90 | 172.90 | 171.09 | - |
20 Dec 2023 | 173.95 | 173.95 | 173.95 | 173.95 | 172.13 | - |
19 Dec 2023 | 171.95 | 171.95 | 171.95 | 171.95 | 170.15 | - |
18 Dec 2023 | 171.35 | 171.35 | 171.35 | 171.35 | 169.56 | - |
15 Dec 2023 | 168.80 | 170.30 | 168.80 | 170.30 | 168.52 | - |
14 Dec 2023 | 169.70 | 169.70 | 169.70 | 169.70 | 167.93 | - |
13 Dec 2023 | 164.85 | 164.85 | 164.85 | 164.85 | 163.13 | - |
12 Dec 2023 | 164.35 | 164.35 | 164.35 | 164.35 | 162.63 | - |
11 Dec 2023 | 162.35 | 162.35 | 162.35 | 162.35 | 160.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |