Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 159.18 | 159.94 | 159.18 | 159.78 | 159.78 | 72 |
30 Apr 2024 | 162.00 | 163.30 | 162.00 | 162.24 | 162.24 | 13 |
29 Apr 2024 | 159.16 | 163.22 | 159.16 | 162.90 | 162.90 | 44 |
26 Apr 2024 | 158.66 | 159.60 | 158.42 | 158.74 | 158.74 | 5 |
25 Apr 2024 | 156.74 | 158.14 | 156.74 | 157.36 | 157.36 | 65 |
24 Apr 2024 | 156.46 | 157.42 | 156.26 | 157.42 | 157.42 | 589 |
23 Apr 2024 | 155.84 | 155.92 | 154.54 | 155.28 | 155.28 | 44 |
22 Apr 2024 | 155.34 | 155.96 | 155.34 | 155.96 | 155.96 | 14 |
19 Apr 2024 | 154.96 | 157.10 | 154.76 | 154.76 | 154.76 | 46 |
18 Apr 2024 | 157.56 | 157.82 | 156.72 | 156.72 | 156.72 | 10 |
17 Apr 2024 | 159.18 | 160.18 | 158.34 | 158.34 | 158.34 | - |
16 Apr 2024 | 162.16 | 162.44 | 159.22 | 159.22 | 159.22 | - |
15 Apr 2024 | 166.12 | 166.12 | 163.62 | 163.94 | 163.94 | 320 |
12 Apr 2024 | 163.84 | 166.10 | 163.50 | 165.62 | 165.62 | 401 |
11 Apr 2024 | 156.04 | 160.32 | 156.04 | 160.32 | 160.32 | 18 |
10 Apr 2024 | 156.10 | 156.80 | 155.80 | 156.50 | 156.50 | 57 |
09 Apr 2024 | 154.96 | 155.88 | 154.68 | 155.82 | 155.82 | 343 |
08 Apr 2024 | 156.16 | 156.34 | 155.18 | 155.18 | 155.18 | 39 |
05 Apr 2024 | 156.06 | 156.84 | 156.06 | 156.84 | 156.84 | - |
04 Apr 2024 | 156.56 | 157.84 | 156.56 | 157.84 | 157.84 | 37 |
03 Apr 2024 | 156.46 | 157.48 | 156.44 | 157.00 | 157.00 | 77 |
02 Apr 2024 | 158.44 | 158.44 | 156.86 | 156.86 | 156.86 | 735 |
28 Mar 2024 | 159.88 | 160.08 | 158.14 | 159.06 | 159.06 | 123 |
27 Mar 2024 | 156.66 | 159.54 | 156.66 | 159.54 | 159.54 | 11 |
26 Mar 2024 | 157.56 | 158.20 | 157.24 | 157.24 | 157.24 | 213 |
25 Mar 2024 | 159.10 | 159.10 | 157.04 | 157.98 | 157.98 | 1,242 |
22 Mar 2024 | 158.06 | 159.76 | 157.88 | 159.76 | 159.76 | 428 |
21 Mar 2024 | 161.46 | 162.04 | 157.38 | 157.54 | 157.54 | 243 |
20 Mar 2024 | 161.64 | 162.84 | 161.64 | 162.56 | 162.56 | 20 |
19 Mar 2024 | 159.64 | 162.30 | 159.64 | 162.30 | 162.30 | 105 |
18 Mar 2024 | 158.96 | 163.08 | 158.60 | 161.30 | 161.30 | 712 |
15 Mar 2024 | 158.80 | 159.50 | 157.02 | 157.16 | 157.16 | 50 |
14 Mar 2024 | 156.46 | 159.52 | 156.46 | 159.52 | 159.52 | 11 |
13 Mar 2024 | 158.52 | 158.52 | 156.16 | 156.56 | 156.56 | 365 |
12 Mar 2024 | 158.66 | 159.00 | 158.26 | 159.00 | 159.00 | 41 |
11 Mar 2024 | 156.24 | 158.48 | 156.18 | 157.96 | 157.96 | 113 |
08 Mar 2024 | 154.16 | 157.42 | 154.16 | 157.34 | 157.34 | 242 |
07 Mar 2024 | 154.26 | 155.76 | 153.80 | 154.86 | 154.86 | 78 |
06 Mar 2024 | 155.94 | 157.42 | 155.00 | 155.02 | 155.02 | 366 |
05 Mar 2024 | 158.14 | 159.52 | 156.24 | 156.86 | 156.86 | 458 |
04 Mar 2024 | 163.96 | 165.16 | 160.04 | 161.48 | 161.48 | 150 |
01 Mar 2024 | 167.14 | 167.42 | 164.28 | 164.72 | 164.72 | 67 |
29 Feb 2024 | 166.60 | 167.48 | 166.38 | 166.82 | 166.82 | 142 |
28 Feb 2024 | 168.62 | 168.96 | 166.46 | 166.96 | 166.96 | 246 |
27 Feb 2024 | 166.46 | 168.40 | 165.76 | 168.40 | 168.40 | 269 |
26 Feb 2024 | 168.06 | 168.12 | 166.80 | 166.80 | 166.80 | 17 |
23 Feb 2024 | 169.88 | 169.88 | 168.78 | 168.78 | 168.78 | 98 |
22 Feb 2024 | 169.74 | 169.90 | 169.16 | 169.90 | 169.90 | 90 |
21 Feb 2024 | 167.84 | 168.80 | 167.64 | 167.74 | 167.74 | 36 |
20 Feb 2024 | 167.98 | 168.30 | 166.64 | 166.78 | 166.78 | 59 |
19 Feb 2024 | 168.58 | 168.58 | 167.78 | 167.78 | 167.78 | 389 |
16 Feb 2024 | 171.16 | 171.98 | 169.40 | 169.40 | 169.40 | 534 |
15 Feb 2024 | 170.46 | 170.58 | 168.80 | 169.10 | 169.10 | 119 |
14 Feb 2024 | 172.56 | 173.40 | 170.04 | 170.70 | 170.70 | 6 |
13 Feb 2024 | 173.26 | 173.60 | 172.32 | 172.80 | 172.80 | 119 |
12 Feb 2024 | 174.96 | 175.62 | 174.20 | 174.20 | 174.20 | 107 |
09 Feb 2024 | 174.44 | 175.48 | 174.44 | 175.48 | 175.48 | 315 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 175.94 | 176.00 | 174.34 | 174.48 | 174.24 | 57 |
07 Feb 2024 | 175.56 | 176.76 | 175.44 | 175.44 | 175.20 | 154 |
06 Feb 2024 | 174.96 | 175.74 | 174.78 | 175.64 | 175.40 | 67 |
05 Feb 2024 | 172.44 | 175.46 | 172.06 | 175.46 | 175.22 | 133 |
02 Feb 2024 | 167.14 | 172.30 | 167.06 | 172.30 | 172.06 | 151 |
01 Feb 2024 | 172.04 | 172.04 | 170.82 | 171.84 | 171.60 | 119 |
31 Jan 2024 | 172.16 | 172.54 | 170.30 | 171.52 | 171.28 | 2 |
30 Jan 2024 | 176.64 | 176.64 | 173.42 | 173.94 | 173.70 | 59 |
29 Jan 2024 | 176.78 | 177.86 | 176.74 | 176.80 | 176.56 | 656 |
26 Jan 2024 | 178.02 | 179.32 | 177.18 | 177.18 | 176.94 | 50 |
25 Jan 2024 | 178.54 | 180.18 | 177.62 | 179.32 | 179.07 | 77 |
24 Jan 2024 | 179.80 | 179.86 | 178.76 | 179.42 | 179.17 | 72 |
23 Jan 2024 | 177.46 | 179.82 | 177.24 | 179.36 | 179.11 | 48 |
22 Jan 2024 | 175.86 | 178.70 | 175.86 | 178.60 | 178.35 | 15 |
19 Jan 2024 | 173.74 | 175.90 | 173.74 | 175.90 | 175.66 | 25 |
18 Jan 2024 | 167.36 | 174.08 | 167.36 | 174.08 | 173.84 | 27 |
17 Jan 2024 | 167.46 | 167.60 | 167.18 | 167.52 | 167.29 | 124 |
16 Jan 2024 | 168.74 | 168.74 | 167.00 | 167.98 | 167.75 | 133 |
15 Jan 2024 | 169.40 | 169.40 | 168.58 | 168.58 | 168.35 | - |
12 Jan 2024 | 169.02 | 169.42 | 168.84 | 169.42 | 169.19 | 105 |
11 Jan 2024 | 169.70 | 170.50 | 168.40 | 168.48 | 168.25 | 3 |
10 Jan 2024 | 168.74 | 169.26 | 167.94 | 167.94 | 167.71 | 60 |
09 Jan 2024 | 169.14 | 169.24 | 167.78 | 169.18 | 168.95 | 143 |
08 Jan 2024 | 165.04 | 167.92 | 165.02 | 167.92 | 167.69 | 131 |
05 Jan 2024 | 165.86 | 166.32 | 165.10 | 165.10 | 164.87 | 153 |
04 Jan 2024 | 168.14 | 168.48 | 165.70 | 166.90 | 166.67 | 30 |
03 Jan 2024 | 168.90 | 169.26 | 168.44 | 169.00 | 168.77 | 138 |
02 Jan 2024 | 173.06 | 173.06 | 169.04 | 169.04 | 168.81 | 131 |
29 Dec 2023 | 175.00 | 175.16 | 174.66 | 175.10 | 174.86 | 5 |
28 Dec 2023 | 174.44 | 175.12 | 174.06 | 175.02 | 174.78 | 255 |
27 Dec 2023 | 174.92 | 174.92 | 172.48 | 173.62 | 173.38 | 20 |
22 Dec 2023 | 176.24 | 176.62 | 176.06 | 176.06 | 175.82 | - |
21 Dec 2023 | 178.32 | 178.96 | 176.50 | 176.50 | 176.26 | 64 |
20 Dec 2023 | 179.46 | 180.12 | 178.80 | 180.00 | 179.75 | 403 |
19 Dec 2023 | 178.94 | 179.08 | 178.52 | 178.72 | 178.47 | 2 |
18 Dec 2023 | 180.24 | 180.24 | 178.76 | 179.38 | 179.13 | 42 |
15 Dec 2023 | 180.06 | 181.50 | 180.06 | 181.12 | 180.87 | 49 |
14 Dec 2023 | 182.00 | 182.42 | 179.00 | 179.00 | 178.75 | 60 |
13 Dec 2023 | 180.26 | 182.18 | 180.26 | 181.72 | 181.47 | 46 |
12 Dec 2023 | 178.96 | 179.38 | 178.44 | 179.38 | 179.13 | 200 |
11 Dec 2023 | 180.46 | 181.08 | 178.76 | 179.22 | 178.97 | 231 |
08 Dec 2023 | 179.60 | 181.32 | 179.60 | 181.32 | 181.07 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |