Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 170.00 | 175.00 | 173.29 | 175.00 | 175.00 | 279 |
02 May 2024 | 172.50 | 175.00 | 170.00 | 170.00 | 170.00 | 5,422 |
01 May 2024 | 172.50 | 175.00 | 165.00 | 170.00 | 170.00 | 4,079 |
30 Apr 2024 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | 861 |
29 Apr 2024 | 172.50 | 180.00 | 170.00 | 175.00 | 175.00 | 9,812 |
26 Apr 2024 | 172.50 | 180.00 | 173.73 | 176.00 | 176.00 | 3,273 |
25 Apr 2024 | 172.50 | 170.00 | 170.00 | 170.00 | 170.00 | 147 |
24 Apr 2024 | 172.50 | 173.64 | 170.00 | 175.00 | 175.00 | 6,320 |
23 Apr 2024 | 172.50 | 180.00 | 173.73 | 175.00 | 175.00 | 721 |
22 Apr 2024 | 172.50 | 176.00 | 170.00 | 175.00 | 175.00 | 1,664 |
19 Apr 2024 | 172.50 | 174.44 | 172.00 | 175.00 | 175.00 | 4,500 |
18 Apr 2024 | 172.50 | 176.00 | 176.00 | 175.00 | 175.00 | 11 |
18 Apr 2024 | 3 Dividend | |||||
17 Apr 2024 | 162.50 | 177.00 | 160.00 | 175.00 | 172.00 | 20,361 |
16 Apr 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
15 Apr 2024 | 162.50 | 170.00 | 168.35 | 162.50 | 159.71 | 1,597 |
12 Apr 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
11 Apr 2024 | 160.00 | 168.95 | 155.00 | 162.50 | 159.71 | 5,749 |
10 Apr 2024 | 162.41 | 165.00 | 162.41 | 160.00 | 157.26 | 2,410 |
09 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.26 | - |
08 Apr 2024 | 162.50 | 162.49 | 162.49 | 160.00 | 157.26 | 1,967 |
05 Apr 2024 | 162.50 | 165.00 | 162.80 | 160.00 | 157.26 | 3,069 |
04 Apr 2024 | 162.50 | 163.49 | 155.70 | 160.00 | 157.26 | 311 |
03 Apr 2024 | 162.50 | 165.44 | 155.96 | 165.00 | 162.17 | 12,184 |
02 Apr 2024 | 162.50 | 170.00 | 158.15 | 162.50 | 159.71 | 1,990 |
28 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
27 Mar 2024 | 162.50 | 156.00 | 155.00 | 162.50 | 159.71 | 6,560 |
26 Mar 2024 | 162.50 | 155.00 | 155.00 | 162.50 | 159.71 | 2 |
25 Mar 2024 | 162.50 | 160.00 | 158.15 | 162.50 | 159.71 | 11,600 |
22 Mar 2024 | 162.50 | 165.25 | 165.25 | 162.50 | 159.71 | 58 |
21 Mar 2024 | 162.50 | 160.00 | 160.00 | 162.50 | 159.71 | 41 |
20 Mar 2024 | 162.50 | 170.00 | 155.00 | 162.50 | 159.71 | 401 |
19 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
18 Mar 2024 | 162.50 | 165.70 | 160.65 | 162.50 | 159.71 | 1,941 |
15 Mar 2024 | 162.50 | 166.22 | 161.25 | 162.50 | 159.71 | 4,183 |
14 Mar 2024 | 162.50 | 166.85 | 160.52 | 162.50 | 159.71 | 4,852 |
13 Mar 2024 | 162.50 | 169.00 | 160.05 | 162.50 | 159.71 | 2,972 |
12 Mar 2024 | 162.50 | 167.75 | 160.00 | 162.50 | 159.71 | 676 |
11 Mar 2024 | 162.50 | 166.45 | 156.65 | 162.50 | 159.71 | 4,900 |
08 Mar 2024 | 162.50 | 160.00 | 160.00 | 162.50 | 159.71 | 14 |
07 Mar 2024 | 162.50 | 170.00 | 170.00 | 162.50 | 159.71 | 58 |
06 Mar 2024 | 162.50 | 170.00 | 164.73 | 162.50 | 159.71 | 1,583 |
05 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 159.71 | - |
04 Mar 2024 | 162.50 | 163.22 | 163.22 | 162.50 | 159.71 | 715 |
01 Mar 2024 | 162.50 | 163.22 | 163.22 | 162.50 | 159.71 | 855 |
29 Feb 2024 | 162.50 | 164.40 | 155.55 | 162.50 | 159.71 | 3,595 |
28 Feb 2024 | 170.00 | 166.00 | 155.00 | 162.50 | 159.71 | 9,355 |
27 Feb 2024 | 170.00 | 165.00 | 165.00 | 170.00 | 167.09 | 1,000 |
26 Feb 2024 | 170.00 | 175.00 | 165.00 | 170.00 | 167.09 | 10,539 |
23 Feb 2024 | 170.00 | 170.00 | 166.10 | 170.00 | 167.09 | 9,993 |
22 Feb 2024 | 170.00 | 168.44 | 168.44 | 170.00 | 167.09 | 1,781 |
21 Feb 2024 | 170.00 | 168.60 | 166.76 | 170.00 | 167.09 | 1,257 |
20 Feb 2024 | 170.00 | 168.75 | 165.70 | 170.00 | 167.09 | 1,088 |
19 Feb 2024 | 170.00 | 175.00 | 166.50 | 170.00 | 167.09 | 9,770 |
16 Feb 2024 | 170.00 | 169.49 | 165.00 | 170.00 | 167.09 | 877 |
15 Feb 2024 | 170.00 | 170.00 | 165.50 | 170.00 | 167.09 | 7,446 |
14 Feb 2024 | 172.50 | 175.00 | 165.00 | 170.00 | 167.09 | 85 |
13 Feb 2024 | 170.00 | 175.00 | 169.90 | 170.00 | 167.09 | 223 |
12 Feb 2024 | 170.00 | 169.98 | 169.98 | 170.00 | 167.09 | 118 |
09 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | 100 |
08 Feb 2024 | 170.00 | 170.32 | 167.66 | 170.00 | 167.09 | 11,830 |
07 Feb 2024 | 170.00 | 170.45 | 167.00 | 170.00 | 167.09 | 3,860 |
06 Feb 2024 | 170.00 | 165.00 | 165.00 | 170.00 | 167.09 | 2 |
05 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
02 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
01 Feb 2024 | 170.00 | 175.00 | 167.76 | 170.00 | 167.09 | 1,005 |
31 Jan 2024 | 170.00 | 175.00 | 170.74 | 170.00 | 167.09 | 1,001 |
30 Jan 2024 | 170.00 | 168.13 | 165.00 | 170.00 | 167.09 | 621 |
29 Jan 2024 | 170.00 | 173.00 | 165.00 | 170.00 | 167.09 | 3,914 |
26 Jan 2024 | 170.00 | 171.22 | 167.76 | 170.00 | 167.09 | 3,040 |
25 Jan 2024 | 170.00 | 168.60 | 167.66 | 170.00 | 167.09 | 4,759 |
24 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 167.09 | - |
23 Jan 2024 | 170.00 | 170.00 | 165.00 | 170.00 | 167.09 | 2,798 |
22 Jan 2024 | 170.00 | 171.99 | 171.48 | 170.00 | 167.09 | 5,718 |
19 Jan 2024 | 170.00 | 165.00 | 165.00 | 170.00 | 167.09 | 8 |
18 Jan 2024 | 170.00 | 173.75 | 167.66 | 170.00 | 167.09 | 14,324 |
18 Jan 2024 | 3 Dividend | |||||
17 Jan 2024 | 162.50 | 174.00 | 162.05 | 170.00 | 164.14 | 17,701 |
16 Jan 2024 | 160.00 | 170.00 | 155.00 | 162.50 | 156.90 | 9,496 |
15 Jan 2024 | 160.00 | 165.00 | 164.30 | 160.00 | 154.48 | 1,525 |
12 Jan 2024 | 160.00 | 165.00 | 164.30 | 160.00 | 154.48 | 591 |
11 Jan 2024 | 160.00 | 165.00 | 157.55 | 160.00 | 154.48 | 833 |
10 Jan 2024 | 157.50 | 164.30 | 155.00 | 160.00 | 154.48 | 7,834 |
09 Jan 2024 | 157.50 | 163.95 | 163.95 | 157.50 | 152.07 | 1 |
08 Jan 2024 | 157.50 | 165.00 | 163.24 | 157.50 | 152.07 | 3,006 |
05 Jan 2024 | 157.50 | 163.24 | 150.00 | 157.50 | 152.07 | 159 |
04 Jan 2024 | 157.50 | 161.98 | 161.98 | 157.50 | 152.07 | 5,250 |
03 Jan 2024 | 155.00 | 165.00 | 153.68 | 157.50 | 152.07 | 13,625 |
02 Jan 2024 | 147.50 | 160.00 | 145.00 | 155.00 | 149.65 | 4,605 |
29 Dec 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 142.41 | - |
28 Dec 2023 | 147.50 | 155.00 | 153.74 | 147.50 | 142.41 | 1,615 |
27 Dec 2023 | 147.50 | 154.00 | 153.74 | 147.50 | 142.41 | 1,958 |
22 Dec 2023 | 147.50 | 153.95 | 153.95 | 147.50 | 142.41 | 10 |
21 Dec 2023 | 147.50 | 155.00 | 153.74 | 147.50 | 142.41 | 76 |
20 Dec 2023 | 147.50 | 155.00 | 149.00 | 147.50 | 142.41 | 1,217 |
19 Dec 2023 | 147.50 | 149.00 | 149.00 | 149.00 | 143.86 | 66 |
18 Dec 2023 | 147.50 | 153.95 | 149.00 | 149.00 | 143.86 | 715 |
15 Dec 2023 | 147.50 | 154.00 | 154.00 | 147.50 | 142.41 | 8,542 |
14 Dec 2023 | 145.00 | 148.00 | 140.00 | 147.50 | 142.41 | 1,542 |
13 Dec 2023 | 145.00 | 148.00 | 148.00 | 145.00 | 140.00 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |