Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | 70 |
03 May 2024 | 156.32 | 156.32 | 156.10 | 156.10 | 156.10 | 70 |
02 May 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
30 Apr 2024 | 149.54 | 149.54 | 149.48 | 149.48 | 149.48 | 14 |
29 Apr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
26 Apr 2024 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | - |
25 Apr 2024 | 140.78 | 142.46 | 140.78 | 142.46 | 142.46 | 5 |
24 Apr 2024 | 139.60 | 141.82 | 139.60 | 140.98 | 140.98 | 37 |
23 Apr 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
22 Apr 2024 | 138.08 | 138.08 | 137.40 | 137.40 | 137.40 | 5 |
19 Apr 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
18 Apr 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
18 Apr 2024 | 0.432 Dividend | |||||
17 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.29 | - |
16 Apr 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 140.80 | - |
15 Apr 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.31 | - |
12 Apr 2024 | 152.24 | 152.24 | 141.74 | 141.74 | 141.31 | 40 |
11 Apr 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 151.78 | - |
10 Apr 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 153.60 | - |
09 Apr 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.48 | - |
08 Apr 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.32 | - |
05 Apr 2024 | 152.64 | 153.78 | 152.64 | 153.78 | 153.32 | 40 |
04 Apr 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.37 | - |
03 Apr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.74 | - |
02 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.05 | - |
28 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.93 | - |
27 Mar 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.04 | - |
26 Mar 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.43 | - |
25 Mar 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.78 | - |
22 Mar 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.78 | - |
21 Mar 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.33 | - |
20 Mar 2024 | 158.25 | 158.25 | 156.80 | 156.80 | 156.33 | 13 |
19 Mar 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 157.77 | - |
18 Mar 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.32 | - |
15 Mar 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.32 | - |
14 Mar 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.46 | - |
13 Mar 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.20 | - |
12 Mar 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.20 | - |
11 Mar 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 165.65 | - |
08 Mar 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 165.65 | - |
07 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 167.99 | - |
06 Mar 2024 | 170.95 | 170.95 | 170.95 | 170.95 | 170.44 | - |
05 Mar 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 172.83 | - |
04 Mar 2024 | 176.15 | 176.15 | 176.15 | 176.15 | 175.62 | - |
01 Mar 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.40 | - |
29 Feb 2024 | 183.95 | 183.95 | 183.95 | 183.95 | 183.40 | - |
28 Feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.65 | - |
27 Feb 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.00 | - |
26 Feb 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.00 | - |
23 Feb 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 180.85 | - |
22 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.18 | - |
21 Feb 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 172.33 | - |
20 Feb 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 175.67 | - |
19 Feb 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.07 | - |
16 Feb 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.07 | - |
15 Feb 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.08 | - |
14 Feb 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.08 | - |
13 Feb 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 181.80 | - |
12 Feb 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 181.80 | - |
09 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.45 | - |
08 Feb 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.85 | - |
07 Feb 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.40 | - |
06 Feb 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 175.82 | - |
05 Feb 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 174.03 | - |
02 Feb 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 173.83 | - |
01 Feb 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 173.93 | - |
31 Jan 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 176.87 | - |
30 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 176.97 | - |
29 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.47 | - |
26 Jan 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.43 | - |
25 Jan 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.23 | - |
24 Jan 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.23 | - |
23 Jan 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.22 | - |
22 Jan 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 172.73 | - |
19 Jan 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.52 | - |
18 Jan 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 174.52 | - |
18 Jan 2024 | 0.432 Dividend | |||||
17 Jan 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 176.59 | - |
16 Jan 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 181.66 | - |
15 Jan 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 178.62 | - |
12 Jan 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 178.62 | - |
11 Jan 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 179.87 | - |
10 Jan 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.73 | - |
09 Jan 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.38 | - |
08 Jan 2024 | 177.15 | 177.75 | 177.15 | 177.75 | 176.78 | 2 |
05 Jan 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.19 | - |
04 Jan 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 176.19 | - |
03 Jan 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 177.83 | - |
02 Jan 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 177.63 | - |
29 Dec 2023 | 177.80 | 177.80 | 177.50 | 177.50 | 176.54 | - |
28 Dec 2023 | 176.85 | 176.85 | 176.85 | 176.85 | 175.89 | - |
27 Dec 2023 | 176.85 | 176.85 | 176.85 | 176.85 | 175.89 | - |
22 Dec 2023 | 176.85 | 176.85 | 176.85 | 176.85 | 175.89 | - |
21 Dec 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 177.78 | - |
20 Dec 2023 | 180.45 | 180.45 | 180.45 | 180.45 | 179.47 | - |
19 Dec 2023 | 180.45 | 180.45 | 180.45 | 180.45 | 179.47 | - |
18 Dec 2023 | 180.60 | 180.60 | 180.60 | 180.60 | 179.62 | - |
15 Dec 2023 | 181.85 | 181.85 | 181.85 | 181.85 | 180.86 | - |
14 Dec 2023 | 180.95 | 180.95 | 180.95 | 180.95 | 179.97 | - |
13 Dec 2023 | 177.25 | 177.25 | 177.25 | 177.25 | 176.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |