Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
24 Apr 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 166.33 | - |
23 Apr 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | - |
22 Apr 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
19 Apr 2024 | 160.93 | 160.93 | 160.93 | 160.93 | 160.93 | - |
18 Apr 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
17 Apr 2024 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | - |
16 Apr 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
15 Apr 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
12 Apr 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - |
11 Apr 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
10 Apr 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
09 Apr 2024 | 173.59 | 173.59 | 173.59 | 173.59 | 173.59 | - |
08 Apr 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 174.17 | - |
05 Apr 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
04 Apr 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
03 Apr 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
02 Apr 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
01 Apr 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
28 Mar 2024 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | - |
27 Mar 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
26 Mar 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
25 Mar 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
22 Mar 2024 | 175.82 | 175.82 | 175.82 | 175.82 | 175.82 | - |
21 Mar 2024 | 175.54 | 175.54 | 175.54 | 175.54 | 175.54 | - |
20 Mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
19 Mar 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
18 Mar 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.73 | - |
15 Mar 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
14 Mar 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | - |
13 Mar 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
12 Mar 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
11 Mar 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
08 Mar 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
07 Mar 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | - |
06 Mar 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | - |
05 Mar 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.62 | - |
04 Mar 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
01 Mar 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
29 Feb 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
28 Feb 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
27 Feb 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
26 Feb 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
23 Feb 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
22 Feb 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
21 Feb 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
20 Feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
16 Feb 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
15 Feb 2024 | 165.63 | 165.63 | 165.63 | 165.63 | 165.63 | - |
14 Feb 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
13 Feb 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
12 Feb 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | - |
09 Feb 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
09 Feb 2024 | 0 Dividend | |||||
09 Feb 2024 | 1.034 Capital gain | |||||
08 Feb 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 163.76 | - |
07 Feb 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 162.69 | - |
06 Feb 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 160.23 | - |
05 Feb 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 160.94 | - |
02 Feb 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 160.90 | - |
01 Feb 2024 | 157.53 | 157.53 | 157.53 | 157.53 | 156.54 | - |
31 Jan 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 153.75 | - |
30 Jan 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 156.66 | - |
29 Jan 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 157.57 | - |
26 Jan 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 155.39 | - |
25 Jan 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 155.58 | - |
24 Jan 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 155.15 | - |
23 Jan 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 154.35 | - |
22 Jan 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 153.83 | - |
19 Jan 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 153.30 | - |
18 Jan 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.55 | - |
17 Jan 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 148.20 | - |
16 Jan 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.03 | - |
12 Jan 2024 | 150.19 | 150.19 | 150.19 | 150.19 | 149.25 | - |
11 Jan 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 149.11 | - |
10 Jan 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 148.58 | - |
09 Jan 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 146.86 | - |
08 Jan 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 146.55 | - |
05 Jan 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 142.92 | - |
04 Jan 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 142.65 | - |
03 Jan 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 143.35 | - |
02 Jan 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 145.21 | - |
29 Dec 2023 | 149.46 | 149.46 | 149.46 | 149.46 | 148.52 | - |
28 Dec 2023 | 150.26 | 150.26 | 150.26 | 150.26 | 149.32 | - |
27 Dec 2023 | 150.24 | 150.24 | 150.24 | 150.24 | 149.30 | - |
26 Dec 2023 | 150.08 | 150.08 | 150.08 | 150.08 | 149.14 | - |
22 Dec 2023 | 149.42 | 149.42 | 149.42 | 149.42 | 148.48 | - |
21 Dec 2023 | 149.52 | 149.52 | 149.52 | 149.52 | 148.58 | - |
20 Dec 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 146.48 | - |
19 Dec 2023 | 149.91 | 149.91 | 149.91 | 149.91 | 148.97 | - |
18 Dec 2023 | 149.17 | 149.17 | 149.17 | 149.17 | 148.23 | - |
15 Dec 2023 | 147.87 | 147.87 | 147.87 | 147.87 | 146.94 | - |
15 Dec 2023 | 0.068 Dividend | |||||
15 Dec 2023 | 5.869 Capital gain | |||||
14 Dec 2023 | 153.23 | 153.23 | 153.23 | 153.23 | 146.37 | - |
13 Dec 2023 | 153.73 | 153.73 | 153.73 | 153.73 | 146.85 | - |
12 Dec 2023 | 151.89 | 151.89 | 151.89 | 151.89 | 145.09 | - |
11 Dec 2023 | 150.51 | 150.51 | 150.51 | 150.51 | 143.77 | - |
08 Dec 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 143.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |