Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - |
29 Apr 2024 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | - |
26 Apr 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | - |
25 Apr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
24 Apr 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
23 Apr 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - |
22 Apr 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | - |
19 Apr 2024 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | - |
18 Apr 2024 | 176.06 | 176.06 | 176.06 | 176.06 | 176.06 | - |
17 Apr 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
16 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
15 Apr 2024 | 178.99 | 178.99 | 178.99 | 178.99 | 178.99 | - |
12 Apr 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | - |
11 Apr 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
10 Apr 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
09 Apr 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.37 | - |
08 Apr 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | - |
05 Apr 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 184.06 | - |
04 Apr 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
03 Apr 2024 | 183.17 | 183.17 | 183.17 | 183.17 | 183.17 | - |
02 Apr 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
01 Apr 2024 | 183.59 | 183.59 | 183.59 | 183.59 | 183.59 | - |
28 Mar 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
27 Mar 2024 | 183.43 | 183.43 | 183.43 | 183.43 | 183.43 | - |
26 Mar 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
25 Mar 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
22 Mar 2024 | 185.41 | 185.41 | 185.41 | 185.41 | 185.41 | - |
21 Mar 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 185.18 | - |
20 Mar 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
19 Mar 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
18 Mar 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.09 | - |
15 Mar 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 179.58 | - |
14 Mar 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
13 Mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | - |
12 Mar 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | - |
11 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
08 Mar 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
07 Mar 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | - |
06 Mar 2024 | 179.33 | 179.33 | 179.33 | 179.33 | 179.33 | - |
05 Mar 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
04 Mar 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
01 Mar 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
29 Feb 2024 | 178.63 | 178.63 | 178.63 | 178.63 | 178.63 | - |
28 Feb 2024 | 177.33 | 177.33 | 177.33 | 177.33 | 177.33 | - |
27 Feb 2024 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | - |
26 Feb 2024 | 177.76 | 177.76 | 177.76 | 177.76 | 177.76 | - |
23 Feb 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
22 Feb 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
21 Feb 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
20 Feb 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | - |
16 Feb 2024 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | - |
15 Feb 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 175.19 | - |
14 Feb 2024 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
13 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
12 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
09 Feb 2024 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - |
08 Feb 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
07 Feb 2024 | 173.94 | 173.94 | 173.94 | 173.94 | 173.94 | - |
06 Feb 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | - |
05 Feb 2024 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | - |
02 Feb 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
01 Feb 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
31 Jan 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
30 Jan 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
29 Jan 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
26 Jan 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
25 Jan 2024 | 166.77 | 166.77 | 166.77 | 166.77 | 166.77 | - |
24 Jan 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
23 Jan 2024 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | - |
22 Jan 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.49 | - |
19 Jan 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
18 Jan 2024 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | - |
17 Jan 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
16 Jan 2024 | 160.07 | 160.07 | 160.07 | 160.07 | 160.07 | - |
12 Jan 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
11 Jan 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
10 Jan 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
09 Jan 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
08 Jan 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
05 Jan 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
04 Jan 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
03 Jan 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.19 | - |
02 Jan 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.37 | - |
29 Dec 2023 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
28 Dec 2023 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
27 Dec 2023 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
26 Dec 2023 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
22 Dec 2023 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | - |
21 Dec 2023 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
20 Dec 2023 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
19 Dec 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 7.907 Capital gain | |||||
18 Dec 2023 | 164.83 | 164.83 | 164.83 | 164.83 | 156.92 | - |
15 Dec 2023 | 163.47 | 163.47 | 163.47 | 163.47 | 155.63 | - |
14 Dec 2023 | 162.99 | 162.99 | 162.99 | 162.99 | 155.17 | - |
13 Dec 2023 | 164.38 | 164.38 | 164.38 | 164.38 | 156.49 | - |
12 Dec 2023 | 162.76 | 162.76 | 162.76 | 162.76 | 154.95 | - |
11 Dec 2023 | 161.08 | 161.08 | 161.08 | 161.08 | 153.35 | - |
08 Dec 2023 | 160.86 | 160.86 | 160.86 | 160.86 | 153.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |