Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 196.80 | 200.65 | 196.80 | 200.65 | 200.65 | 5 |
30 Apr 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
29 Apr 2024 | 193.74 | 194.40 | 193.74 | 194.40 | 194.40 | 100 |
26 Apr 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
25 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
24 Apr 2024 | 199.52 | 199.52 | 199.52 | 199.52 | 199.52 | - |
23 Apr 2024 | 199.24 | 200.00 | 198.76 | 200.00 | 200.00 | 100 |
22 Apr 2024 | 201.25 | 204.70 | 201.25 | 201.60 | 201.60 | 100 |
19 Apr 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 195.16 | - |
18 Apr 2024 | 195.58 | 197.42 | 195.58 | 197.42 | 197.42 | 20 |
17 Apr 2024 | 195.60 | 196.12 | 195.60 | 196.12 | 196.12 | 5 |
16 Apr 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
15 Apr 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
12 Apr 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
11 Apr 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
10 Apr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
09 Apr 2024 | 193.02 | 194.34 | 193.02 | 194.34 | 194.34 | 80 |
08 Apr 2024 | 193.86 | 196.46 | 193.86 | 193.98 | 193.98 | 91 |
05 Apr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
04 Apr 2024 | 193.86 | 194.50 | 193.86 | 194.50 | 194.50 | 30 |
03 Apr 2024 | 193.68 | 196.94 | 193.68 | 195.56 | 195.56 | 35 |
03 Apr 2024 | 0.1 Dividend | |||||
02 Apr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.88 | 60 |
28 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.90 | - |
27 Mar 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.10 | - |
26 Mar 2024 | 189.60 | 190.20 | 189.60 | 190.20 | 190.10 | 15 |
25 Mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.30 | - |
22 Mar 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.10 | - |
21 Mar 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.70 | - |
20 Mar 2024 | 188.60 | 189.80 | 188.60 | 189.80 | 189.70 | 52 |
19 Mar 2024 | 189.60 | 190.40 | 188.80 | 188.80 | 188.70 | 42 |
18 Mar 2024 | 188.00 | 190.00 | 188.00 | 190.00 | 189.90 | 10 |
15 Mar 2024 | 185.00 | 188.20 | 184.60 | 188.20 | 188.10 | 85 |
14 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.31 | - |
13 Mar 2024 | 181.60 | 181.60 | 181.20 | 181.20 | 181.11 | 28 |
12 Mar 2024 | 179.60 | 182.20 | 179.60 | 182.20 | 182.11 | 8 |
11 Mar 2024 | 181.80 | 181.80 | 180.40 | 180.40 | 180.31 | 20 |
08 Mar 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.51 | - |
07 Mar 2024 | 179.00 | 179.60 | 179.00 | 179.60 | 179.51 | 80 |
06 Mar 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
05 Mar 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.51 | - |
04 Mar 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.31 | - |
01 Mar 2024 | 175.00 | 176.00 | 174.40 | 176.00 | 175.91 | 188 |
29 Feb 2024 | 176.60 | 176.60 | 176.40 | 176.40 | 176.31 | 38 |
28 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.71 | - |
27 Feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.71 | - |
26 Feb 2024 | 176.40 | 177.20 | 176.40 | 177.20 | 177.11 | 5 |
23 Feb 2024 | 176.60 | 178.00 | 176.60 | 178.00 | 177.91 | 37 |
22 Feb 2024 | 175.40 | 176.20 | 175.40 | 176.20 | 176.11 | 25 |
21 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
20 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.51 | - |
19 Feb 2024 | 175.00 | 176.00 | 175.00 | 176.00 | 175.91 | 60 |
16 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
15 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.31 | - |
14 Feb 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.31 | - |
13 Feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
12 Feb 2024 | 168.80 | 169.60 | 168.80 | 169.60 | 169.51 | 15 |
09 Feb 2024 | 169.20 | 170.20 | 169.20 | 170.20 | 170.11 | 15 |
08 Feb 2024 | 168.40 | 169.80 | 168.40 | 169.80 | 169.71 | 3 |
07 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.92 | - |
06 Feb 2024 | 168.60 | 169.80 | 168.60 | 169.80 | 169.71 | 75 |
05 Feb 2024 | 166.80 | 168.40 | 166.80 | 168.20 | 168.11 | 48 |
02 Feb 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
01 Feb 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.52 | - |
31 Jan 2024 | 165.60 | 166.60 | 165.60 | 166.60 | 166.52 | 45 |
30 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.52 | - |
29 Jan 2024 | 165.80 | 166.20 | 165.80 | 166.20 | 166.12 | 92 |
26 Jan 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
25 Jan 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.72 | - |
24 Jan 2024 | 156.40 | 161.60 | 156.40 | 161.60 | 161.52 | 48 |
23 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.52 | - |
22 Jan 2024 | 155.40 | 157.00 | 155.40 | 157.00 | 156.92 | 27 |
19 Jan 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.52 | - |
18 Jan 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.52 | - |
18 Jan 2024 | 0.85 Dividend | |||||
17 Jan 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 153.47 | 50 |
16 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.08 | - |
15 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.68 | - |
12 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.68 | - |
11 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.89 | - |
10 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.09 | 98 |
09 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 149.89 | - |
08 Jan 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.11 | - |
05 Jan 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.10 | - |
04 Jan 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.50 | - |
03 Jan 2024 | 147.20 | 147.80 | 147.20 | 147.80 | 146.91 | 130 |
02 Jan 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.53 | 15 |
29 Dec 2023 | 143.00 | 143.40 | 143.00 | 143.40 | 142.54 | - |
28 Dec 2023 | 141.80 | 142.40 | 141.40 | 141.40 | 140.55 | 50 |
27 Dec 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 141.74 | 12 |
22 Dec 2023 | 141.80 | 142.00 | 141.80 | 142.00 | 141.15 | 20 |
21 Dec 2023 | 142.40 | 142.40 | 142.40 | 142.40 | 141.54 | - |
20 Dec 2023 | 143.80 | 143.80 | 143.80 | 143.80 | 142.94 | - |
19 Dec 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 141.74 | - |
18 Dec 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 139.95 | 7 |
15 Dec 2023 | 139.80 | 140.40 | 139.80 | 140.40 | 139.56 | 55 |
14 Dec 2023 | 147.40 | 147.40 | 143.00 | 143.00 | 142.14 | 78 |
13 Dec 2023 | 153.00 | 153.40 | 153.00 | 153.40 | 152.48 | 20 |
12 Dec 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 150.69 | - |
11 Dec 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 146.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |