Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
01 May 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
30 Apr 2024 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
29 Apr 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
26 Apr 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
25 Apr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
24 Apr 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
23 Apr 2024 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | - |
22 Apr 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
19 Apr 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
18 Apr 2024 | 193.73 | 193.73 | 193.73 | 193.73 | 193.73 | - |
17 Apr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
16 Apr 2024 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
15 Apr 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
12 Apr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
11 Apr 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
10 Apr 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | - |
09 Apr 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | - |
08 Apr 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
05 Apr 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
04 Apr 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
03 Apr 2024 | 201.53 | 201.53 | 201.53 | 201.53 | 201.53 | - |
02 Apr 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | - |
01 Apr 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
28 Mar 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
27 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
26 Mar 2024 | 201.79 | 201.79 | 201.79 | 201.79 | 201.79 | - |
25 Mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
22 Mar 2024 | 203.97 | 203.97 | 203.97 | 203.97 | 203.97 | - |
21 Mar 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
20 Mar 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
19 Mar 2024 | 200.66 | 200.66 | 200.66 | 200.66 | 200.66 | - |
18 Mar 2024 | 199.21 | 199.21 | 199.21 | 199.21 | 199.21 | - |
15 Mar 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
14 Mar 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
13 Mar 2024 | 199.57 | 199.57 | 199.57 | 199.57 | 199.57 | - |
12 Mar 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
11 Mar 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | - |
08 Mar 2024 | 197.83 | 197.83 | 197.83 | 197.83 | 197.83 | - |
07 Mar 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
06 Mar 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
05 Mar 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
04 Mar 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | - |
01 Mar 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
29 Feb 2024 | 196.47 | 196.47 | 196.47 | 196.47 | 196.47 | - |
28 Feb 2024 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
27 Feb 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.49 | - |
26 Feb 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
23 Feb 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
22 Feb 2024 | 196.03 | 196.03 | 196.03 | 196.03 | 196.03 | - |
21 Feb 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
20 Feb 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
16 Feb 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
15 Feb 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
14 Feb 2024 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | - |
13 Feb 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
12 Feb 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
09 Feb 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
08 Feb 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
07 Feb 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
06 Feb 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
05 Feb 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
02 Feb 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
01 Feb 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | - |
31 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
30 Jan 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
29 Jan 2024 | 185.39 | 185.39 | 185.39 | 185.39 | 185.39 | - |
26 Jan 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
25 Jan 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
24 Jan 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
23 Jan 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
22 Jan 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | - |
19 Jan 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
18 Jan 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - |
17 Jan 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | - |
16 Jan 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
12 Jan 2024 | 176.02 | 176.02 | 176.02 | 176.02 | 176.02 | - |
11 Jan 2024 | 175.41 | 175.41 | 175.41 | 175.41 | 175.41 | - |
10 Jan 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - |
09 Jan 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | - |
08 Jan 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
05 Jan 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
04 Jan 2024 | 168.93 | 168.93 | 168.93 | 168.93 | 168.93 | - |
03 Jan 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
02 Jan 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
29 Dec 2023 | 173.47 | 173.47 | 173.47 | 173.47 | 173.47 | - |
28 Dec 2023 | 173.76 | 173.76 | 173.76 | 173.76 | 173.76 | - |
27 Dec 2023 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
26 Dec 2023 | 173.41 | 173.41 | 173.41 | 173.41 | 173.41 | - |
22 Dec 2023 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | - |
21 Dec 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
20 Dec 2023 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | - |
19 Dec 2023 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 7.907 Capital gain | |||||
18 Dec 2023 | 180.39 | 180.39 | 180.39 | 180.39 | 172.48 | - |
15 Dec 2023 | 178.90 | 178.90 | 178.90 | 178.90 | 171.06 | - |
14 Dec 2023 | 178.36 | 178.36 | 178.36 | 178.36 | 170.54 | - |
13 Dec 2023 | 179.89 | 179.89 | 179.89 | 179.89 | 172.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |