Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 180.18 | 180.38 | 180.18 | 180.38 | 180.38 | 405 |
02 May 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | 1 |
01 May 2024 | 175.96 | 175.96 | 175.03 | 175.12 | 175.12 | 6 |
30 Apr 2024 | 179.85 | 180.05 | 179.85 | 180.05 | 180.05 | 25 |
29 Apr 2024 | 178.88 | 179.89 | 178.88 | 179.55 | 179.55 | 114 |
26 Apr 2024 | 178.78 | 178.78 | 178.78 | 178.78 | 178.78 | 2 |
25 Apr 2024 | 175.90 | 177.54 | 175.90 | 177.54 | 177.54 | 902 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 178.50 | 178.50 | 178.45 | 178.48 | 178.48 | 10 |
22 Apr 2024 | 174.82 | 174.82 | 173.80 | 174.19 | 174.19 | 2,159 |
19 Apr 2024 | 177.16 | 177.32 | 174.96 | 174.96 | 174.96 | 204 |
18 Apr 2024 | 179.87 | 179.87 | 179.67 | 179.67 | 179.67 | 12 |
17 Apr 2024 | 180.56 | 180.56 | 179.61 | 179.61 | 179.61 | 876 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 184.96 | 185.31 | 180.81 | 180.82 | 180.82 | 1,700 |
12 Apr 2024 | 184.31 | 185.29 | 184.31 | 184.59 | 184.59 | 271 |
11 Apr 2024 | 186.82 | 186.82 | 186.82 | 186.82 | 186.82 | 1,055 |
10 Apr 2024 | 183.68 | 185.34 | 183.66 | 185.34 | 185.34 | 101 |
09 Apr 2024 | 184.36 | 184.49 | 184.36 | 184.49 | 184.49 | 1,196 |
08 Apr 2024 | 187.04 | 187.08 | 187.04 | 187.08 | 187.08 | 18 |
05 Apr 2024 | 187.86 | 187.86 | 187.85 | 187.85 | 187.85 | 558 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 1,082 |
02 Apr 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 185.81 | 36 |
28 Mar 2024 | 187.28 | 187.95 | 187.28 | 187.67 | 187.67 | 9 |
27 Mar 2024 | 186.56 | 187.02 | 186.56 | 187.02 | 187.02 | 31 |
26 Mar 2024 | 189.12 | 189.34 | 189.11 | 189.12 | 189.12 | 18 |
25 Mar 2024 | 187.44 | 187.68 | 187.44 | 187.68 | 187.68 | 3 |
22 Mar 2024 | 188.25 | 188.99 | 188.25 | 188.99 | 188.99 | 111 |
21 Mar 2024 | 188.87 | 188.87 | 187.98 | 187.98 | 187.98 | 633 |
21 Mar 2024 | 0.162291 Dividend | |||||
20 Mar 2024 | 185.25 | 185.25 | 184.76 | 184.76 | 184.60 | 18 |
19 Mar 2024 | 182.43 | 184.28 | 182.43 | 184.28 | 184.12 | 246 |
18 Mar 2024 | 184.61 | 184.61 | 183.93 | 183.94 | 183.78 | 2,035 |
15 Mar 2024 | 183.08 | 183.96 | 183.07 | 183.23 | 183.07 | 30 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 186.52 | 186.52 | 185.88 | 186.26 | 186.10 | - |
12 Mar 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.47 | 30 |
11 Mar 2024 | 184.45 | 184.48 | 183.37 | 183.37 | 183.21 | 23 |
08 Mar 2024 | 189.73 | 189.73 | 189.68 | 189.68 | 189.51 | - |
07 Mar 2024 | 187.94 | 188.85 | 187.94 | 188.85 | 188.68 | 1 |
06 Mar 2024 | 186.88 | 186.88 | 186.88 | 186.88 | 186.72 | 1,738 |
05 Mar 2024 | 186.59 | 186.59 | 185.49 | 185.49 | 185.33 | 36 |
04 Mar 2024 | 187.18 | 187.96 | 187.14 | 187.96 | 187.79 | 2 |
01 Mar 2024 | 183.45 | 184.77 | 183.45 | 184.77 | 184.61 | 108 |
29 Feb 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 180.96 | 24 |
28 Feb 2024 | 179.82 | 180.47 | 179.82 | 180.47 | 180.31 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 180.76 | 180.98 | 180.76 | 180.98 | 180.82 | 41 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 173.20 | 173.24 | 173.20 | 173.24 | 173.09 | 6 |
20 Feb 2024 | 175.54 | 176.48 | 174.45 | 174.45 | 174.30 | 5 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 179.27 | 179.27 | 179.21 | 179.21 | 179.05 | - |
15 Feb 2024 | 178.57 | 179.09 | 178.57 | 179.09 | 178.93 | 102 |
14 Feb 2024 | 177.56 | 177.98 | 177.46 | 177.98 | 177.82 | 7,290 |
13 Feb 2024 | 173.12 | 175.95 | 173.12 | 175.95 | 175.80 | 52 |
12 Feb 2024 | 178.46 | 178.46 | 177.92 | 177.92 | 177.76 | 49 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 176.15 | 176.25 | 176.15 | 176.25 | 176.10 | 68 |
07 Feb 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.16 | 2 |
06 Feb 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.69 | - |
05 Feb 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.81 | 2 |
02 Feb 2024 | 170.09 | 171.35 | 170.09 | 171.35 | 171.20 | 1 |
01 Feb 2024 | 167.15 | 167.71 | 166.94 | 167.71 | 167.56 | 92 |
31 Jan 2024 | 167.00 | 167.38 | 167.00 | 167.30 | 167.15 | 2 |
30 Jan 2024 | 169.06 | 169.14 | 168.76 | 168.76 | 168.61 | 261 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 167.97 | 168.42 | 167.97 | 168.42 | 168.27 | 21,010 |
24 Jan 2024 | 168.17 | 168.17 | 168.17 | 168.17 | 168.02 | - |
23 Jan 2024 | 164.40 | 164.73 | 164.17 | 164.73 | 164.59 | 2 |
22 Jan 2024 | 165.80 | 165.80 | 165.44 | 165.44 | 165.29 | 2 |
19 Jan 2024 | 162.28 | 163.55 | 162.28 | 163.55 | 163.41 | 17 |
18 Jan 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.37 | 3,200 |
17 Jan 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 157.90 | 2 |
16 Jan 2024 | 159.66 | 160.29 | 159.66 | 160.29 | 160.15 | 151 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 159.57 | 159.77 | 159.14 | 159.27 | 159.13 | 1,399 |
11 Jan 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 159.07 | 8 |
10 Jan 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.32 | 50 |
09 Jan 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.32 | 20 |
08 Jan 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.45 | 2 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.03 | 2,000 |
03 Jan 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 153.03 | 1 |
02 Jan 2024 | 154.25 | 154.26 | 154.25 | 154.26 | 154.12 | 396 |
29 Dec 2023 | 157.48 | 157.60 | 157.26 | 157.26 | 157.13 | 10 |
28 Dec 2023 | 157.72 | 157.92 | 157.47 | 157.52 | 157.38 | 68 |
27 Dec 2023 | 157.55 | 157.58 | 157.55 | 157.58 | 157.44 | 1 |
22 Dec 2023 | 156.55 | 156.56 | 156.27 | 156.56 | 156.42 | 2,021 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 156.77 | 156.95 | 156.77 | 156.95 | 156.81 | 204 |
20 Dec 2023 | 0.359286 Dividend | |||||
19 Dec 2023 | 156.31 | 156.99 | 156.31 | 156.83 | 156.33 | 111 |
18 Dec 2023 | 155.49 | 155.49 | 155.49 | 155.49 | 155.00 | - |
15 Dec 2023 | 153.94 | 154.96 | 153.94 | 154.96 | 154.47 | 111 |
14 Dec 2023 | 154.37 | 154.37 | 154.37 | 154.37 | 153.88 | - |
13 Dec 2023 | 153.97 | 153.97 | 153.97 | 153.97 | 153.48 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |