Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
01 May 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | - |
30 Apr 2024 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | - |
29 Apr 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | - |
26 Apr 2024 | 188.99 | 188.99 | 188.99 | 188.99 | 188.99 | - |
25 Apr 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.88 | - |
24 Apr 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
23 Apr 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | - |
22 Apr 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
19 Apr 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
18 Apr 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | - |
17 Apr 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | - |
16 Apr 2024 | 189.27 | 189.27 | 189.27 | 189.27 | 189.27 | - |
15 Apr 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | - |
12 Apr 2024 | 192.17 | 192.17 | 192.17 | 192.17 | 192.17 | - |
11 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
10 Apr 2024 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | - |
09 Apr 2024 | 193.67 | 193.67 | 193.67 | 193.67 | 193.67 | - |
08 Apr 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | - |
05 Apr 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
04 Apr 2024 | 190.84 | 190.84 | 190.84 | 190.84 | 190.84 | - |
03 Apr 2024 | 193.46 | 193.46 | 193.46 | 193.46 | 193.46 | - |
02 Apr 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
01 Apr 2024 | 193.89 | 193.89 | 193.89 | 193.89 | 193.89 | - |
28 Mar 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 193.54 | - |
27 Mar 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 193.71 | - |
26 Mar 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
25 Mar 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
22 Mar 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
21 Mar 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.55 | - |
20 Mar 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 194.57 | - |
19 Mar 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
18 Mar 2024 | 191.23 | 191.23 | 191.23 | 191.23 | 191.23 | - |
15 Mar 2024 | 189.63 | 189.63 | 189.63 | 189.63 | 189.63 | - |
14 Mar 2024 | 191.87 | 191.87 | 191.87 | 191.87 | 191.87 | - |
13 Mar 2024 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | - |
12 Mar 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | - |
11 Mar 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | - |
08 Mar 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
07 Mar 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
06 Mar 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
05 Mar 2024 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - |
04 Mar 2024 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | - |
01 Mar 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
29 Feb 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | - |
28 Feb 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
27 Feb 2024 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | - |
26 Feb 2024 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - |
23 Feb 2024 | 188.31 | 188.31 | 188.31 | 188.31 | 188.31 | - |
22 Feb 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 188.19 | - |
21 Feb 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 181.86 | - |
20 Feb 2024 | 182.01 | 182.01 | 182.01 | 182.01 | 182.01 | - |
16 Feb 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
15 Feb 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | - |
14 Feb 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | - |
13 Feb 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 182.33 | - |
12 Feb 2024 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | - |
09 Feb 2024 | 186.07 | 186.07 | 186.07 | 186.07 | 186.07 | - |
08 Feb 2024 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | - |
07 Feb 2024 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | - |
06 Feb 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
05 Feb 2024 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | - |
02 Feb 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
01 Feb 2024 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | - |
31 Jan 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | - |
30 Jan 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | - |
29 Jan 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | - |
26 Jan 2024 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | - |
25 Jan 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
24 Jan 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | - |
23 Jan 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | - |
22 Jan 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
19 Jan 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 173.14 | - |
18 Jan 2024 | 170.57 | 170.57 | 170.57 | 170.57 | 170.57 | - |
17 Jan 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
16 Jan 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
12 Jan 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | - |
11 Jan 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | - |
10 Jan 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | - |
09 Jan 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | - |
08 Jan 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
05 Jan 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
04 Jan 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | - |
03 Jan 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
02 Jan 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | - |
29 Dec 2023 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
28 Dec 2023 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
27 Dec 2023 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | - |
26 Dec 2023 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
22 Dec 2023 | 166.17 | 166.17 | 166.17 | 166.17 | 166.17 | - |
21 Dec 2023 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
20 Dec 2023 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
19 Dec 2023 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 7.907 Capital gain | |||||
18 Dec 2023 | 173.52 | 173.52 | 173.52 | 173.52 | 165.61 | - |
15 Dec 2023 | 172.09 | 172.09 | 172.09 | 172.09 | 164.25 | - |
14 Dec 2023 | 171.57 | 171.57 | 171.57 | 171.57 | 163.75 | - |
13 Dec 2023 | 173.04 | 173.04 | 173.04 | 173.04 | 165.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |