Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | 13,737 |
02 May 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | 5,900 |
01 May 2024 | 169.20 | 169.22 | 169.18 | 169.18 | 169.18 | 31,200 |
30 Apr 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | 15,100 |
29 Apr 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | 200 |
26 Apr 2024 | 164.03 | 164.42 | 164.03 | 164.42 | 164.42 | 500 |
25 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
24 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
23 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | 1,500 |
22 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
19 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | 100 |
18 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 300 |
17 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
16 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 200 |
15 Apr 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 100 |
12 Apr 2024 | 159.36 | 159.36 | 158.72 | 158.72 | 158.72 | 700 |
11 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
10 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
09 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
08 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
05 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
04 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
03 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
02 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | 100 |
01 Apr 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 161.54 | 100 |
28 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
27 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
26 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | - |
25 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 162.12 | 1,900 |
22 Mar 2024 | 161.64 | 161.64 | 161.62 | 161.62 | 161.62 | 200 |
21 Mar 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | - |
20 Mar 2024 | 165.32 | 165.32 | 165.29 | 165.29 | 165.29 | 200 |
19 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
18 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 400 |
15 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
14 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
14 Mar 2024 | 0.898 Dividend | |||||
13 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | 16,100 |
12 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
11 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
08 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
07 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | - |
06 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.00 | 200 |
05 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
04 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
01 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | - |
29 Feb 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | 62,300 |
28 Feb 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 167.77 | 31,300 |
27 Feb 2024 | 171.30 | 171.38 | 171.30 | 171.38 | 170.46 | 46,900 |
26 Feb 2024 | 174.47 | 175.16 | 174.47 | 175.16 | 174.22 | 3,700 |
23 Feb 2024 | 172.58 | 173.35 | 172.58 | 173.35 | 172.42 | 23,800 |
22 Feb 2024 | 168.81 | 171.27 | 168.81 | 171.27 | 170.35 | 20,200 |
21 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | 7,500 |
20 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | 12,500 |
16 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 168.63 | - |
15 Feb 2024 | 166.87 | 169.54 | 166.87 | 169.54 | 168.63 | 37,300 |
14 Feb 2024 | 161.19 | 162.94 | 160.40 | 162.94 | 162.07 | 600 |
13 Feb 2024 | 154.85 | 154.85 | 153.09 | 153.09 | 152.27 | 58,300 |
12 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.52 | 5,900 |
09 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 154.52 | 3,900 |
08 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 14,100 |
07 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 13,700 |
06 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 2,000 |
05 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 154.40 | 11,800 |
02 Feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.70 | - |
01 Feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 156.70 | 11,000 |
31 Jan 2024 | 157.43 | 157.59 | 157.35 | 157.54 | 156.70 | 5,100 |
30 Jan 2024 | 156.49 | 156.64 | 155.98 | 156.43 | 155.59 | 8,200 |
29 Jan 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 155.49 | 7,900 |
26 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 10,000 |
25 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 10,600 |
24 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 153.78 | 13,900 |
23 Jan 2024 | 157.00 | 157.00 | 154.42 | 154.42 | 153.59 | 1,000 |
22 Jan 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.28 | 4,400 |
19 Jan 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 152.49 | 11,700 |
18 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 7,000 |
17 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 1,500 |
16 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 64,800 |
12 Jan 2024 | 153.58 | 153.58 | 153.58 | 153.58 | 152.76 | 400 |
11 Jan 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 152.32 | 1,200 |
10 Jan 2024 | 151.71 | 152.03 | 151.71 | 152.03 | 151.22 | 500 |
09 Jan 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 152.40 | 2,700 |
08 Jan 2024 | 151.70 | 153.22 | 151.70 | 153.22 | 152.40 | 700 |
05 Jan 2024 | 151.37 | 151.37 | 151.37 | 151.37 | 150.56 | - |
04 Jan 2024 | 151.37 | 151.37 | 151.37 | 151.37 | 150.56 | 400 |
03 Jan 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 152.20 | 500 |
02 Jan 2024 | 151.98 | 153.02 | 151.76 | 153.02 | 152.20 | 3,400 |
29 Dec 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | - |
28 Dec 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | 2,900 |
27 Dec 2023 | 152.79 | 152.79 | 152.79 | 152.79 | 151.97 | 800 |
26 Dec 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 148.65 | - |
22 Dec 2023 | 149.45 | 149.45 | 149.45 | 149.45 | 148.65 | - |
21 Dec 2023 | 150.10 | 150.10 | 149.45 | 149.45 | 148.65 | 19,100 |
20 Dec 2023 | 151.00 | 151.00 | 148.85 | 148.85 | 148.05 | 3,000 |
19 Dec 2023 | 150.48 | 150.48 | 150.48 | 150.48 | 149.68 | 4,600 |
18 Dec 2023 | 150.71 | 150.71 | 150.48 | 150.48 | 149.68 | 1,600 |
15 Dec 2023 | 151.19 | 151.19 | 150.11 | 150.11 | 149.31 | 5,800 |
14 Dec 2023 | 151.14 | 152.04 | 151.14 | 152.03 | 151.22 | 10,700 |
14 Dec 2023 | 0.814 Dividend | |||||
13 Dec 2023 | 154.41 | 154.41 | 154.41 | 154.41 | 152.77 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |