Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 176.88 | 178.70 | 176.88 | 177.52 | 177.52 | 14 |
08 May 2024 | 182.30 | 185.00 | 171.62 | 172.76 | 172.76 | 22 |
07 May 2024 | 181.00 | 182.81 | 179.28 | 179.28 | 179.28 | 181 |
03 May 2024 | 175.73 | 177.72 | 172.30 | 174.63 | 174.63 | 138 |
02 May 2024 | 174.95 | 174.96 | 174.66 | 174.66 | 174.66 | 157 |
01 May 2024 | 173.70 | 175.74 | 173.70 | 175.74 | 175.74 | 1 |
30 Apr 2024 | 175.32 | 175.54 | 173.95 | 175.54 | 175.54 | 24 |
29 Apr 2024 | 172.80 | 174.77 | 172.80 | 174.77 | 174.77 | 3 |
26 Apr 2024 | 172.18 | 172.80 | 171.95 | 171.95 | 171.95 | 188 |
25 Apr 2024 | 175.90 | 175.94 | 174.46 | 174.46 | 174.46 | 113 |
24 Apr 2024 | 175.73 | 176.26 | 175.73 | 176.26 | 176.26 | 16 |
23 Apr 2024 | 175.27 | 176.10 | 175.07 | 176.10 | 176.10 | 18 |
22 Apr 2024 | 173.62 | 176.23 | 173.62 | 174.59 | 174.59 | 20 |
19 Apr 2024 | 171.48 | 173.35 | 171.48 | 173.35 | 173.35 | 10,116 |
18 Apr 2024 | 169.00 | 172.10 | 169.00 | 170.98 | 170.98 | 36 |
17 Apr 2024 | 172.49 | 172.49 | 169.74 | 170.39 | 170.39 | 244 |
16 Apr 2024 | 172.88 | 172.88 | 170.88 | 172.33 | 172.33 | 105 |
15 Apr 2024 | 176.04 | 176.04 | 175.09 | 175.59 | 175.59 | 405 |
12 Apr 2024 | 173.93 | 174.09 | 172.50 | 173.37 | 173.37 | 19 |
11 Apr 2024 | 175.74 | 175.84 | 174.38 | 175.27 | 175.27 | 457 |
10 Apr 2024 | 177.95 | 179.23 | 177.70 | 177.70 | 177.70 | 5 |
09 Apr 2024 | 182.73 | 182.73 | 177.85 | 177.85 | 177.85 | 8 |
08 Apr 2024 | 180.00 | 181.79 | 178.88 | 181.79 | 181.79 | 111 |
05 Apr 2024 | 179.02 | 181.08 | 178.71 | 179.37 | 179.37 | 369 |
04 Apr 2024 | 186.04 | 186.04 | 183.60 | 183.60 | 183.60 | 1,025 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 188.56 | 188.68 | 187.27 | 187.27 | 187.27 | 67 |
28 Mar 2024 | 188.55 | 189.38 | 187.07 | 188.24 | 188.24 | 176 |
27 Mar 2024 | 185.44 | 186.14 | 183.80 | 186.14 | 186.14 | 133 |
26 Mar 2024 | 181.32 | 185.23 | 181.32 | 183.35 | 183.35 | 4,344 |
25 Mar 2024 | 180.31 | 182.71 | 180.15 | 182.20 | 182.20 | 3,305 |
22 Mar 2024 | 179.71 | 179.93 | 179.06 | 179.62 | 179.62 | 157 |
21 Mar 2024 | 181.13 | 181.41 | 178.26 | 179.51 | 179.51 | 130 |
20 Mar 2024 | 179.00 | 180.96 | 178.86 | 180.96 | 180.96 | 44 |
19 Mar 2024 | 179.43 | 179.88 | 178.26 | 178.26 | 178.26 | 78 |
18 Mar 2024 | 181.37 | 182.35 | 178.86 | 178.86 | 178.86 | 325 |
15 Mar 2024 | 180.76 | 181.17 | 177.87 | 180.87 | 180.87 | 123 |
14 Mar 2024 | 180.38 | 180.63 | 179.98 | 180.63 | 180.63 | 294 |
13 Mar 2024 | 183.26 | 183.26 | 181.32 | 181.49 | 181.49 | 33 |
12 Mar 2024 | 177.11 | 180.11 | 177.11 | 180.11 | 180.11 | 349 |
11 Mar 2024 | 177.89 | 178.76 | 176.51 | 177.66 | 177.66 | 350 |
08 Mar 2024 | 178.64 | 179.25 | 177.62 | 177.87 | 177.87 | 152 |
07 Mar 2024 | 180.05 | 180.09 | 178.45 | 178.45 | 178.45 | 182 |
06 Mar 2024 | 180.35 | 180.35 | 180.04 | 180.04 | 180.04 | 16 |
05 Mar 2024 | 176.67 | 179.38 | 176.67 | 178.75 | 178.75 | 82 |
04 Mar 2024 | 180.80 | 180.80 | 178.98 | 178.98 | 178.98 | 77 |
01 Mar 2024 | 181.99 | 181.99 | 179.84 | 179.96 | 179.96 | 261 |
29 Feb 2024 | 182.43 | 182.43 | 179.90 | 179.96 | 179.96 | 395 |
28 Feb 2024 | 181.96 | 182.78 | 181.02 | 182.75 | 182.75 | 39 |
27 Feb 2024 | 178.62 | 181.02 | 177.95 | 181.02 | 181.02 | 3 |
26 Feb 2024 | 178.78 | 179.87 | 178.13 | 179.35 | 179.35 | 209 |
23 Feb 2024 | 178.42 | 178.63 | 178.13 | 178.30 | 178.30 | 143 |
22 Feb 2024 | 174.62 | 177.06 | 174.46 | 177.06 | 177.06 | 97 |
21 Feb 2024 | 174.54 | 176.26 | 174.35 | 174.87 | 174.87 | 119 |
20 Feb 2024 | 173.34 | 176.18 | 172.59 | 174.85 | 174.85 | 99 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 172.51 | 174.62 | 172.46 | 174.62 | 174.62 | 294 |
15 Feb 2024 | 173.42 | 173.42 | 171.90 | 172.39 | 172.39 | 937 |
14 Feb 2024 | 173.10 | 173.10 | 170.25 | 171.28 | 171.28 | 37 |
13 Feb 2024 | 171.70 | 172.85 | 170.01 | 171.71 | 171.71 | 94 |
12 Feb 2024 | 174.10 | 175.22 | 172.77 | 173.34 | 173.34 | 170 |
09 Feb 2024 | 172.89 | 174.21 | 172.42 | 173.51 | 173.51 | 179 |
08 Feb 2024 | 175.43 | 176.73 | 174.02 | 174.74 | 174.74 | 120 |
07 Feb 2024 | 175.00 | 178.97 | 173.00 | 178.90 | 178.90 | 386 |
06 Feb 2024 | 168.62 | 169.63 | 168.06 | 168.84 | 168.84 | 42 |
05 Feb 2024 | 166.12 | 167.90 | 166.04 | 167.80 | 167.80 | 9 |
02 Feb 2024 | 169.06 | 169.40 | 168.50 | 168.50 | 168.50 | 183 |
02 Feb 2024 | 0.72 Dividend | |||||
01 Feb 2024 | 168.11 | 168.11 | 164.24 | 164.24 | 163.52 | 84 |
31 Jan 2024 | 170.55 | 171.05 | 168.94 | 168.94 | 168.20 | 39 |
30 Jan 2024 | 170.48 | 170.89 | 169.00 | 170.89 | 170.14 | 45 |
29 Jan 2024 | 169.08 | 171.47 | 168.58 | 168.58 | 167.84 | 91 |
26 Jan 2024 | 171.44 | 171.44 | 170.40 | 170.40 | 169.66 | 385 |
25 Jan 2024 | 170.50 | 170.90 | 169.78 | 170.41 | 169.66 | 21 |
24 Jan 2024 | 169.37 | 170.05 | 169.37 | 169.56 | 168.82 | 4 |
23 Jan 2024 | 169.35 | 169.56 | 169.10 | 169.54 | 168.80 | 10 |
22 Jan 2024 | 168.25 | 168.55 | 167.08 | 167.46 | 166.73 | 39 |
19 Jan 2024 | 167.38 | 167.86 | 166.50 | 167.86 | 167.12 | 420 |
18 Jan 2024 | 165.42 | 165.99 | 164.95 | 165.71 | 164.98 | 9 |
17 Jan 2024 | 166.31 | 167.20 | 165.41 | 165.93 | 165.20 | 8 |
16 Jan 2024 | 164.00 | 164.88 | 163.37 | 164.03 | 163.31 | 21 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 165.40 | 165.40 | 164.04 | 165.08 | 164.36 | 82 |
11 Jan 2024 | 163.20 | 165.02 | 162.43 | 165.02 | 164.30 | 250 |
10 Jan 2024 | 165.06 | 165.06 | 162.85 | 163.41 | 162.69 | 52 |
09 Jan 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 165.61 | - |
08 Jan 2024 | 169.42 | 169.42 | 165.71 | 165.87 | 165.14 | 44 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 171.03 | 171.03 | 170.86 | 170.86 | 170.11 | 18 |
03 Jan 2024 | 169.99 | 173.46 | 169.99 | 171.59 | 170.84 | 181 |
02 Jan 2024 | 169.75 | 170.00 | 168.31 | 169.58 | 168.84 | 108 |
29 Dec 2023 | 167.00 | 168.15 | 167.00 | 167.50 | 166.77 | 12 |
28 Dec 2023 | 167.24 | 168.25 | 166.70 | 167.72 | 166.98 | 12 |
27 Dec 2023 | 165.21 | 165.82 | 165.21 | 165.82 | 165.10 | 161 |
22 Dec 2023 | 165.87 | 166.48 | 165.57 | 166.48 | 165.75 | 11 |
21 Dec 2023 | 164.20 | 165.50 | 164.19 | 164.19 | 163.47 | 114 |
20 Dec 2023 | 166.88 | 167.21 | 166.00 | 166.78 | 166.05 | 52 |
19 Dec 2023 | 165.12 | 167.67 | 165.12 | 167.67 | 166.93 | 132 |
18 Dec 2023 | 164.75 | 165.68 | 163.55 | 164.87 | 164.15 | 20 |
15 Dec 2023 | 163.55 | 163.55 | 162.04 | 162.04 | 161.33 | 470 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |