Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 171.47 | 171.47 | 171.47 | 171.47 | 171.47 | - |
01 May 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | - |
30 Apr 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
29 Apr 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
26 Apr 2024 | 172.64 | 172.64 | 172.64 | 172.64 | 172.64 | - |
25 Apr 2024 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | - |
24 Apr 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
23 Apr 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | - |
22 Apr 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
19 Apr 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
18 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
17 Apr 2024 | 170.76 | 170.76 | 170.76 | 170.76 | 170.76 | - |
16 Apr 2024 | 172.38 | 172.38 | 172.38 | 172.38 | 172.38 | - |
15 Apr 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
12 Apr 2024 | 175.71 | 175.71 | 175.71 | 175.71 | 175.71 | - |
11 Apr 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
10 Apr 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | - |
09 Apr 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | - |
08 Apr 2024 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | - |
05 Apr 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
04 Apr 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | - |
03 Apr 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
02 Apr 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 175.96 | - |
01 Apr 2024 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | - |
28 Mar 2024 | 177.27 | 177.27 | 177.27 | 177.27 | 177.27 | - |
27 Mar 2024 | 177.59 | 177.59 | 177.59 | 177.59 | 177.59 | - |
26 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
25 Mar 2024 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | - |
22 Mar 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
21 Mar 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
20 Mar 2024 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | - |
19 Mar 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | - |
18 Mar 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
15 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
14 Mar 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
13 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
12 Mar 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
11 Mar 2024 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | - |
08 Mar 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
07 Mar 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | - |
06 Mar 2024 | 174.08 | 174.08 | 174.08 | 174.08 | 174.08 | - |
05 Mar 2024 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - |
04 Mar 2024 | 176.08 | 176.08 | 176.08 | 176.08 | 176.08 | - |
01 Mar 2024 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | - |
29 Feb 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 175.12 | - |
28 Feb 2024 | 173.71 | 173.71 | 173.71 | 173.71 | 173.71 | - |
27 Feb 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
26 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
23 Feb 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
22 Feb 2024 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | - |
21 Feb 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
20 Feb 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
16 Feb 2024 | 171.61 | 171.61 | 171.61 | 171.61 | 171.61 | - |
15 Feb 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 172.75 | - |
14 Feb 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
13 Feb 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
12 Feb 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.74 | - |
09 Feb 2024 | 173.86 | 173.86 | 173.86 | 173.86 | 173.86 | - |
08 Feb 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
07 Feb 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
06 Feb 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
05 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
02 Feb 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
01 Feb 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.09 | - |
31 Jan 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
30 Jan 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
29 Jan 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
26 Jan 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
25 Jan 2024 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | - |
24 Jan 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
23 Jan 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
22 Jan 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
19 Jan 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
18 Jan 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
17 Jan 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
16 Jan 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
12 Jan 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
11 Jan 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
10 Jan 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | - |
09 Jan 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | - |
08 Jan 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
05 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
04 Jan 2024 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
03 Jan 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
02 Jan 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
29 Dec 2023 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
28 Dec 2023 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | - |
27 Dec 2023 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
26 Dec 2023 | 160.41 | 160.41 | 160.41 | 160.41 | 160.41 | - |
22 Dec 2023 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
21 Dec 2023 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
20 Dec 2023 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
20 Dec 2023 | 0.253 Dividend | |||||
19 Dec 2023 | 160.58 | 160.58 | 160.58 | 160.58 | 160.33 | - |
18 Dec 2023 | 159.77 | 159.77 | 159.77 | 159.77 | 159.52 | - |
15 Dec 2023 | 158.66 | 158.66 | 158.66 | 158.66 | 158.41 | - |
14 Dec 2023 | 158.02 | 158.02 | 158.02 | 158.02 | 157.77 | - |
13 Dec 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.15 | - |
12 Dec 2023 | 156.55 | 156.55 | 156.55 | 156.55 | 156.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |