Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 186.00 | 190.05 | 186.00 | 190.05 | 190.05 | 100 |
25 Apr 2024 | 168.95 | 168.95 | 168.00 | 168.00 | 168.00 | - |
24 Apr 2024 | 170.90 | 174.10 | 170.90 | 171.65 | 171.65 | 19 |
23 Apr 2024 | 167.65 | 171.00 | 167.55 | 171.00 | 171.00 | 500 |
22 Apr 2024 | 166.45 | 168.25 | 166.45 | 168.25 | 168.25 | - |
19 Apr 2024 | 164.55 | 166.35 | 164.55 | 166.35 | 166.35 | - |
18 Apr 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
17 Apr 2024 | 172.40 | 172.40 | 165.00 | 166.10 | 166.10 | 75 |
16 Apr 2024 | 172.45 | 172.85 | 172.45 | 172.85 | 172.85 | - |
15 Apr 2024 | 173.15 | 175.70 | 173.15 | 175.70 | 175.70 | - |
12 Apr 2024 | 175.15 | 176.70 | 175.15 | 176.70 | 176.70 | - |
11 Apr 2024 | 178.55 | 182.00 | 178.55 | 178.60 | 178.60 | 15 |
10 Apr 2024 | 177.30 | 177.85 | 177.30 | 177.85 | 177.85 | 40 |
09 Apr 2024 | 171.25 | 172.40 | 171.25 | 172.40 | 172.40 | - |
08 Apr 2024 | 172.35 | 174.05 | 172.35 | 174.05 | 174.05 | 12 |
05 Apr 2024 | 173.00 | 174.50 | 173.00 | 174.50 | 174.50 | 80 |
04 Apr 2024 | 172.10 | 172.10 | 171.35 | 171.35 | 171.35 | - |
03 Apr 2024 | 170.10 | 173.65 | 170.10 | 173.65 | 173.65 | - |
02 Apr 2024 | 174.55 | 174.55 | 170.95 | 170.95 | 170.95 | 70 |
28 Mar 2024 | 179.60 | 182.15 | 179.60 | 182.15 | 182.15 | - |
27 Mar 2024 | 177.80 | 179.35 | 177.80 | 179.35 | 179.35 | - |
26 Mar 2024 | 176.75 | 180.00 | 176.75 | 180.00 | 180.00 | 12 |
25 Mar 2024 | 175.50 | 178.05 | 175.50 | 178.05 | 178.05 | - |
22 Mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
21 Mar 2024 | 174.30 | 179.10 | 174.30 | 179.10 | 179.10 | 5 |
20 Mar 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | - |
19 Mar 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
18 Mar 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - |
15 Mar 2024 | 174.35 | 174.35 | 173.40 | 173.40 | 173.40 | - |
14 Mar 2024 | 175.35 | 176.45 | 175.35 | 176.45 | 176.45 | - |
13 Mar 2024 | 178.00 | 178.00 | 174.80 | 174.80 | 174.80 | 60 |
12 Mar 2024 | 172.20 | 177.60 | 172.20 | 177.60 | 177.60 | 26 |
11 Mar 2024 | 169.40 | 170.45 | 169.30 | 169.30 | 169.30 | 15 |
08 Mar 2024 | 174.20 | 174.20 | 172.45 | 172.45 | 172.45 | - |
07 Mar 2024 | 173.45 | 173.45 | 172.50 | 173.25 | 173.25 | 124 |
06 Mar 2024 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - |
05 Mar 2024 | 165.80 | 166.20 | 165.80 | 166.20 | 166.20 | - |
04 Mar 2024 | 161.20 | 163.75 | 161.20 | 163.75 | 163.75 | 25 |
01 Mar 2024 | 161.10 | 161.10 | 158.35 | 158.35 | 158.35 | - |
29 Feb 2024 | 161.40 | 161.40 | 159.40 | 159.40 | 159.40 | - |
28 Feb 2024 | 168.60 | 168.80 | 162.80 | 162.80 | 162.80 | 49 |
27 Feb 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
26 Feb 2024 | 167.95 | 169.20 | 167.95 | 169.20 | 169.20 | 75 |
23 Feb 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
22 Feb 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
21 Feb 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 11 |
20 Feb 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
19 Feb 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | - |
16 Feb 2024 | 167.95 | 167.95 | 167.40 | 167.40 | 167.40 | - |
15 Feb 2024 | 166.70 | 169.35 | 166.70 | 169.35 | 169.35 | - |
14 Feb 2024 | 165.85 | 166.60 | 165.85 | 166.60 | 166.60 | 55 |
13 Feb 2024 | 167.65 | 167.65 | 165.85 | 165.85 | 165.85 | - |
12 Feb 2024 | 170.70 | 170.70 | 168.55 | 168.55 | 168.55 | 60 |
09 Feb 2024 | 168.75 | 170.55 | 168.75 | 170.55 | 170.55 | - |
08 Feb 2024 | 171.30 | 171.55 | 171.30 | 171.55 | 171.55 | - |
07 Feb 2024 | 175.40 | 175.40 | 173.30 | 173.30 | 173.30 | - |
07 Feb 2024 | 0.48 Dividend | |||||
06 Feb 2024 | 175.10 | 175.10 | 173.05 | 173.05 | 172.57 | - |
05 Feb 2024 | 176.00 | 177.95 | 176.00 | 177.95 | 177.46 | - |
02 Feb 2024 | 176.85 | 179.80 | 176.60 | 176.60 | 176.11 | 130 |
01 Feb 2024 | 174.55 | 177.20 | 174.55 | 175.75 | 175.26 | 26 |
31 Jan 2024 | 174.60 | 175.95 | 174.60 | 175.55 | 175.06 | 30 |
30 Jan 2024 | 178.80 | 178.80 | 174.15 | 174.15 | 173.67 | 6 |
29 Jan 2024 | 173.50 | 180.30 | 173.50 | 178.80 | 178.30 | 10 |
26 Jan 2024 | 173.00 | 177.25 | 173.00 | 175.45 | 174.96 | 18 |
25 Jan 2024 | 172.10 | 174.00 | 170.10 | 170.10 | 169.63 | 127 |
24 Jan 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.26 | - |
23 Jan 2024 | 160.45 | 161.15 | 160.45 | 160.55 | 160.10 | 40 |
22 Jan 2024 | 159.00 | 162.70 | 159.00 | 162.00 | 161.55 | 356 |
19 Jan 2024 | 157.25 | 157.25 | 156.30 | 156.30 | 155.87 | - |
18 Jan 2024 | 155.95 | 158.10 | 155.95 | 158.10 | 157.66 | - |
17 Jan 2024 | 154.95 | 155.00 | 154.95 | 155.00 | 154.57 | - |
16 Jan 2024 | 157.25 | 157.25 | 156.10 | 157.15 | 156.71 | 16 |
15 Jan 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.46 | - |
12 Jan 2024 | 160.35 | 163.90 | 159.90 | 159.90 | 159.46 | 53 |
11 Jan 2024 | 160.05 | 161.05 | 160.05 | 161.05 | 160.60 | - |
10 Jan 2024 | 161.00 | 164.25 | 160.05 | 160.05 | 159.61 | 120 |
09 Jan 2024 | 156.05 | 165.05 | 156.05 | 165.05 | 164.59 | 20 |
08 Jan 2024 | 150.75 | 154.00 | 150.75 | 152.65 | 152.23 | 33 |
05 Jan 2024 | 151.70 | 152.45 | 151.70 | 152.45 | 152.03 | - |
04 Jan 2024 | 150.30 | 151.95 | 150.30 | 151.95 | 151.53 | - |
03 Jan 2024 | 155.10 | 155.10 | 152.25 | 152.25 | 151.83 | - |
02 Jan 2024 | 154.40 | 157.90 | 154.40 | 157.90 | 157.46 | 55 |
29 Dec 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 156.61 | 6 |
28 Dec 2023 | 154.25 | 154.25 | 154.25 | 154.25 | 153.82 | - |
27 Dec 2023 | 155.45 | 155.45 | 155.45 | 155.45 | 155.02 | - |
22 Dec 2023 | 157.20 | 158.30 | 157.10 | 158.30 | 157.86 | 50 |
21 Dec 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 157.36 | - |
20 Dec 2023 | 156.85 | 160.05 | 156.85 | 160.05 | 159.61 | 25 |
19 Dec 2023 | 156.00 | 158.15 | 155.85 | 158.15 | 157.71 | 103 |
18 Dec 2023 | 153.55 | 153.55 | 153.55 | 153.55 | 153.12 | - |
15 Dec 2023 | 156.35 | 156.35 | 156.35 | 156.35 | 155.92 | - |
14 Dec 2023 | 156.35 | 159.15 | 156.35 | 159.15 | 158.71 | 6 |
13 Dec 2023 | 154.10 | 156.30 | 154.10 | 156.30 | 155.87 | 100 |
12 Dec 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 149.78 | - |
11 Dec 2023 | 152.70 | 152.70 | 151.90 | 152.45 | 152.03 | 42 |
08 Dec 2023 | 150.10 | 153.75 | 150.10 | 150.75 | 150.33 | 163 |
07 Dec 2023 | 150.70 | 153.80 | 150.05 | 150.05 | 149.63 | 70 |
06 Dec 2023 | 147.90 | 153.00 | 147.90 | 152.25 | 151.83 | 137 |
05 Dec 2023 | 147.30 | 150.00 | 147.30 | 149.30 | 148.89 | 115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |