Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 187.20 | 185.65 | 183.90 | 184.15 | 184.15 | 60 |
30 Apr 2024 | 187.20 | 187.20 | 185.10 | 185.10 | 185.10 | - |
29 Apr 2024 | 187.75 | 188.55 | 187.75 | 187.85 | 187.85 | - |
26 Apr 2024 | 190.25 | 191.45 | 189.85 | 189.85 | 189.85 | - |
25 Apr 2024 | 189.15 | 190.30 | 189.15 | 190.30 | 190.30 | 3 |
24 Apr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
23 Apr 2024 | 181.85 | 184.20 | 181.85 | 183.75 | 183.75 | - |
22 Apr 2024 | 181.65 | 182.80 | 181.65 | 182.80 | 182.80 | - |
19 Apr 2024 | 185.05 | 185.05 | 182.45 | 182.45 | 182.45 | - |
18 Apr 2024 | 186.75 | 186.75 | 186.30 | 186.45 | 186.45 | - |
17 Apr 2024 | 189.45 | 189.45 | 187.45 | 187.45 | 187.45 | - |
16 Apr 2024 | 191.35 | 191.35 | 190.50 | 190.80 | 190.80 | - |
15 Apr 2024 | 194.80 | 195.75 | 192.85 | 192.85 | 192.85 | 11 |
12 Apr 2024 | 195.30 | 195.30 | 193.75 | 193.75 | 193.75 | - |
11 Apr 2024 | 193.65 | 196.30 | 193.65 | 196.25 | 196.25 | 20 |
10 Apr 2024 | 192.15 | 194.75 | 192.15 | 194.05 | 194.05 | - |
09 Apr 2024 | 193.45 | 193.45 | 192.35 | 193.25 | 193.25 | - |
08 Apr 2024 | 193.85 | 195.45 | 193.85 | 195.45 | 195.45 | - |
05 Apr 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
04 Apr 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
03 Apr 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
02 Apr 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
28 Mar 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
27 Mar 2024 | 195.80 | 197.05 | 195.80 | 197.05 | 197.05 | - |
26 Mar 2024 | 194.00 | 196.75 | 194.00 | 196.25 | 196.25 | - |
25 Mar 2024 | 193.60 | 193.60 | 193.35 | 193.45 | 193.45 | - |
22 Mar 2024 | 193.15 | 195.50 | 193.15 | 195.50 | 195.50 | 2 |
21 Mar 2024 | 191.70 | 194.30 | 191.70 | 192.60 | 192.60 | 224 |
20 Mar 2024 | 189.90 | 193.30 | 189.90 | 192.75 | 192.75 | - |
19 Mar 2024 | 188.45 | 191.05 | 188.45 | 191.05 | 191.05 | - |
18 Mar 2024 | 187.70 | 190.65 | 187.70 | 190.15 | 190.15 | - |
15 Mar 2024 | 188.60 | 189.00 | 188.60 | 189.00 | 189.00 | - |
14 Mar 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 189.65 | - |
13 Mar 2024 | 188.15 | 189.75 | 188.15 | 189.75 | 189.75 | - |
12 Mar 2024 | 186.00 | 189.75 | 186.00 | 189.25 | 189.25 | - |
11 Mar 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
08 Mar 2024 | 185.90 | 188.05 | 185.90 | 187.95 | 187.95 | - |
07 Mar 2024 | 184.90 | 187.80 | 184.90 | 186.35 | 186.35 | 5 |
06 Mar 2024 | 186.45 | 188.50 | 186.45 | 187.30 | 187.30 | - |
05 Mar 2024 | 184.85 | 187.05 | 184.85 | 186.70 | 186.70 | - |
04 Mar 2024 | 187.25 | 187.75 | 186.15 | 186.15 | 186.15 | 13 |
01 Mar 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
29 Feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
28 Feb 2024 | 186.60 | 188.45 | 186.40 | 188.45 | 188.45 | 100 |
27 Feb 2024 | 185.55 | 185.75 | 185.55 | 185.75 | 185.75 | - |
26 Feb 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
23 Feb 2024 | 185.75 | 188.75 | 185.75 | 187.95 | 187.95 | 134 |
22 Feb 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
22 Feb 2024 | 0.15 Dividend | |||||
21 Feb 2024 | 180.85 | 180.85 | 180.85 | 180.85 | 180.70 | - |
20 Feb 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 181.95 | - |
19 Feb 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.65 | - |
16 Feb 2024 | 180.95 | 183.10 | 180.95 | 183.10 | 182.95 | - |
15 Feb 2024 | 178.35 | 182.35 | 178.35 | 182.35 | 182.20 | 3 |
14 Feb 2024 | 176.30 | 177.95 | 176.30 | 177.95 | 177.80 | 25 |
13 Feb 2024 | 178.20 | 178.20 | 174.40 | 174.40 | 174.26 | 10 |
12 Feb 2024 | 176.60 | 179.90 | 176.60 | 178.95 | 178.80 | 54 |
09 Feb 2024 | 179.15 | 179.15 | 178.00 | 178.00 | 177.85 | - |
08 Feb 2024 | 180.45 | 180.45 | 178.90 | 179.70 | 179.55 | - |
07 Feb 2024 | 179.75 | 183.55 | 179.75 | 183.25 | 183.10 | - |
06 Feb 2024 | 178.80 | 180.70 | 178.80 | 180.70 | 180.55 | - |
05 Feb 2024 | 180.05 | 180.05 | 179.40 | 179.40 | 179.25 | - |
02 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.35 | - |
01 Feb 2024 | 175.80 | 176.15 | 175.75 | 175.75 | 175.60 | - |
31 Jan 2024 | 178.80 | 179.25 | 178.00 | 178.00 | 177.85 | 19 |
30 Jan 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.00 | - |
29 Jan 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.05 | - |
26 Jan 2024 | 175.20 | 178.00 | 175.20 | 177.10 | 176.95 | 2 |
25 Jan 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.26 | - |
24 Jan 2024 | 171.35 | 172.80 | 171.35 | 171.90 | 171.76 | - |
23 Jan 2024 | 171.35 | 173.25 | 171.35 | 172.60 | 172.46 | 100 |
22 Jan 2024 | 170.70 | 173.65 | 170.70 | 172.75 | 172.61 | 100 |
19 Jan 2024 | 169.30 | 172.95 | 169.30 | 172.95 | 172.81 | 3 |
18 Jan 2024 | 167.05 | 170.55 | 167.05 | 170.45 | 170.31 | 7 |
17 Jan 2024 | 166.10 | 168.90 | 166.10 | 168.25 | 168.11 | - |
16 Jan 2024 | 165.05 | 167.20 | 165.05 | 167.20 | 167.06 | - |
15 Jan 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.01 | - |
12 Jan 2024 | 164.65 | 165.15 | 164.65 | 165.15 | 165.01 | - |
11 Jan 2024 | 165.15 | 165.15 | 165.15 | 165.15 | 165.01 | - |
10 Jan 2024 | 164.90 | 166.75 | 164.90 | 166.70 | 166.56 | 2 |
09 Jan 2024 | 164.95 | 167.55 | 164.65 | 165.00 | 164.86 | 5 |
08 Jan 2024 | 163.50 | 165.00 | 163.45 | 164.45 | 164.31 | - |
05 Jan 2024 | 162.30 | 165.10 | 162.30 | 164.95 | 164.81 | - |
04 Jan 2024 | 162.70 | 163.40 | 162.70 | 163.30 | 163.16 | - |
03 Jan 2024 | 163.05 | 164.40 | 163.05 | 164.15 | 164.01 | - |
02 Jan 2024 | 164.40 | 165.05 | 163.85 | 163.85 | 163.71 | - |
29 Dec 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 162.86 | - |
28 Dec 2023 | 162.20 | 163.75 | 162.20 | 163.75 | 163.61 | - |
27 Dec 2023 | 162.95 | 162.95 | 162.25 | 162.50 | 162.37 | 14 |
22 Dec 2023 | 163.65 | 163.65 | 163.65 | 163.65 | 163.51 | - |
21 Dec 2023 | 161.60 | 164.25 | 161.60 | 164.25 | 164.11 | 50 |
20 Dec 2023 | 162.90 | 164.35 | 162.90 | 164.35 | 164.21 | 31 |
19 Dec 2023 | 162.15 | 162.15 | 162.15 | 162.15 | 162.02 | - |
18 Dec 2023 | 161.30 | 163.00 | 161.30 | 163.00 | 162.86 | - |
15 Dec 2023 | 159.80 | 162.70 | 159.80 | 162.70 | 162.57 | - |
14 Dec 2023 | 163.10 | 163.10 | 159.85 | 159.85 | 159.72 | - |
13 Dec 2023 | 164.55 | 164.85 | 164.55 | 164.80 | 164.66 | - |
12 Dec 2023 | 163.10 | 165.20 | 163.10 | 165.20 | 165.06 | 5 |
11 Dec 2023 | 157.85 | 164.95 | 157.85 | 164.95 | 164.81 | 3 |
08 Dec 2023 | 156.80 | 158.65 | 156.80 | 158.65 | 158.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |