Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 159.68 | 161.80 | 159.26 | 160.36 | 160.36 | 45,462 |
30 Apr 2024 | 162.48 | 163.40 | 161.42 | 162.76 | 162.76 | 36,315 |
29 Apr 2024 | 159.70 | 164.60 | 159.34 | 162.60 | 162.60 | 80,119 |
26 Apr 2024 | 158.68 | 160.42 | 158.20 | 159.82 | 159.82 | 37,676 |
25 Apr 2024 | 157.20 | 159.54 | 157.00 | 157.00 | 157.00 | 41,674 |
24 Apr 2024 | 156.66 | 157.36 | 155.48 | 157.28 | 157.28 | 26,516 |
23 Apr 2024 | 156.10 | 156.10 | 154.12 | 155.56 | 155.56 | 59,369 |
22 Apr 2024 | 155.26 | 156.30 | 154.84 | 155.46 | 155.46 | 27,708 |
19 Apr 2024 | 156.00 | 157.52 | 154.60 | 154.80 | 154.80 | 50,441 |
18 Apr 2024 | 158.28 | 158.28 | 156.72 | 157.48 | 157.48 | 43,968 |
17 Apr 2024 | 158.86 | 160.34 | 158.84 | 158.84 | 158.84 | 23,458 |
16 Apr 2024 | 162.32 | 163.16 | 158.76 | 159.20 | 159.20 | 49,502 |
15 Apr 2024 | 164.80 | 166.02 | 163.22 | 165.26 | 165.26 | 83,340 |
12 Apr 2024 | 163.46 | 167.60 | 162.92 | 165.76 | 165.76 | 101,859 |
11 Apr 2024 | 156.32 | 158.20 | 156.14 | 158.18 | 158.18 | 31,433 |
10 Apr 2024 | 156.22 | 157.62 | 155.50 | 156.02 | 156.02 | 27,594 |
09 Apr 2024 | 155.14 | 156.30 | 154.46 | 155.54 | 155.54 | 52,353 |
08 Apr 2024 | 156.20 | 156.42 | 155.22 | 155.44 | 155.44 | 40,693 |
05 Apr 2024 | 156.22 | 157.32 | 155.96 | 156.46 | 156.46 | 24,782 |
04 Apr 2024 | 156.82 | 157.70 | 156.50 | 157.64 | 157.64 | 29,062 |
03 Apr 2024 | 156.58 | 157.72 | 156.16 | 157.54 | 157.54 | 36,673 |
02 Apr 2024 | 158.28 | 158.56 | 156.30 | 157.08 | 157.08 | 49,928 |
28 Mar 2024 | 160.30 | 160.40 | 157.98 | 158.56 | 158.56 | 41,151 |
27 Mar 2024 | 156.90 | 160.02 | 156.82 | 159.20 | 159.20 | 52,457 |
26 Mar 2024 | 157.74 | 158.22 | 155.88 | 158.00 | 158.00 | 62,632 |
25 Mar 2024 | 158.98 | 159.40 | 156.46 | 157.62 | 157.62 | 50,984 |
22 Mar 2024 | 158.22 | 159.84 | 157.16 | 159.34 | 159.34 | 71,819 |
21 Mar 2024 | 161.64 | 162.74 | 158.16 | 158.68 | 158.68 | 52,544 |
20 Mar 2024 | 161.88 | 162.78 | 161.62 | 162.52 | 162.52 | 35,610 |
19 Mar 2024 | 160.30 | 161.56 | 159.56 | 161.36 | 161.36 | 48,287 |
18 Mar 2024 | 159.08 | 163.22 | 158.16 | 161.28 | 161.28 | 110,054 |
15 Mar 2024 | 159.28 | 159.90 | 156.30 | 157.30 | 157.30 | 79,875 |
14 Mar 2024 | 156.90 | 159.96 | 156.86 | 158.36 | 158.36 | 53,973 |
13 Mar 2024 | 158.42 | 158.60 | 156.14 | 156.20 | 156.20 | 72,527 |
12 Mar 2024 | 158.94 | 159.36 | 156.88 | 158.02 | 158.02 | 59,513 |
11 Mar 2024 | 156.62 | 159.60 | 156.00 | 158.14 | 158.14 | 84,619 |
08 Mar 2024 | 154.76 | 157.12 | 154.24 | 157.12 | 157.12 | 56,205 |
07 Mar 2024 | 153.40 | 156.28 | 153.32 | 154.76 | 154.76 | 86,239 |
06 Mar 2024 | 157.00 | 157.74 | 155.22 | 155.46 | 155.46 | 92,310 |
05 Mar 2024 | 159.10 | 159.80 | 156.16 | 156.66 | 156.66 | 128,792 |
04 Mar 2024 | 164.52 | 165.46 | 160.12 | 160.94 | 160.94 | 148,787 |
01 Mar 2024 | 167.52 | 167.60 | 163.94 | 164.46 | 164.46 | 128,744 |
29 Feb 2024 | 166.80 | 168.28 | 166.20 | 166.70 | 166.70 | 55,070 |
28 Feb 2024 | 168.86 | 169.34 | 167.10 | 167.38 | 167.38 | 51,692 |
27 Feb 2024 | 166.88 | 167.50 | 166.38 | 166.66 | 166.66 | 33,020 |
26 Feb 2024 | 168.04 | 168.36 | 166.62 | 166.86 | 166.86 | 37,913 |
23 Feb 2024 | 169.74 | 171.02 | 168.88 | 169.16 | 169.16 | 37,951 |
22 Feb 2024 | 169.04 | 170.28 | 168.68 | 169.34 | 169.34 | 51,159 |
21 Feb 2024 | 167.72 | 169.12 | 167.54 | 168.32 | 168.32 | 44,394 |
20 Feb 2024 | 168.06 | 168.76 | 166.50 | 167.28 | 167.28 | 68,800 |
19 Feb 2024 | 168.48 | 168.76 | 168.02 | 168.50 | 168.50 | 47,086 |
16 Feb 2024 | 171.16 | 172.16 | 169.12 | 169.80 | 169.80 | 48,169 |
15 Feb 2024 | 170.26 | 170.84 | 168.32 | 169.26 | 169.26 | 57,433 |
14 Feb 2024 | 173.28 | 173.66 | 170.58 | 171.14 | 171.14 | 35,426 |
13 Feb 2024 | 173.32 | 173.78 | 171.86 | 172.98 | 172.98 | 73,612 |
12 Feb 2024 | 174.56 | 176.18 | 174.16 | 174.48 | 174.48 | 55,147 |
09 Feb 2024 | 174.66 | 176.00 | 174.54 | 175.76 | 175.76 | 37,458 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 175.02 | 176.26 | 174.30 | 174.96 | 174.72 | 27,111 |
07 Feb 2024 | 175.80 | 177.30 | 175.28 | 175.52 | 175.28 | 62,276 |
06 Feb 2024 | 175.20 | 175.70 | 174.00 | 175.68 | 175.44 | 41,316 |
05 Feb 2024 | 172.06 | 175.40 | 171.52 | 174.46 | 174.22 | 74,081 |
02 Feb 2024 | 167.70 | 173.46 | 166.00 | 172.88 | 172.64 | 161,750 |
01 Feb 2024 | 172.20 | 172.44 | 170.00 | 171.24 | 171.01 | 45,338 |
31 Jan 2024 | 172.50 | 173.36 | 169.90 | 171.02 | 170.79 | 65,131 |
30 Jan 2024 | 176.16 | 176.66 | 173.34 | 174.22 | 173.98 | 62,707 |
29 Jan 2024 | 177.10 | 178.04 | 175.50 | 176.40 | 176.16 | 47,387 |
26 Jan 2024 | 178.40 | 179.30 | 178.06 | 178.90 | 178.65 | 50,261 |
25 Jan 2024 | 178.38 | 180.72 | 177.52 | 180.68 | 180.43 | 60,306 |
24 Jan 2024 | 179.44 | 180.16 | 178.50 | 179.26 | 179.01 | 55,557 |
23 Jan 2024 | 177.50 | 180.10 | 177.30 | 179.30 | 179.05 | 80,575 |
22 Jan 2024 | 176.10 | 179.34 | 175.96 | 177.86 | 177.62 | 62,700 |
19 Jan 2024 | 174.26 | 175.00 | 173.34 | 174.22 | 173.98 | 125,792 |
18 Jan 2024 | 167.68 | 173.76 | 167.24 | 173.32 | 173.08 | 92,651 |
17 Jan 2024 | 167.52 | 167.78 | 166.06 | 167.60 | 167.37 | 40,803 |
16 Jan 2024 | 168.72 | 169.34 | 166.48 | 168.72 | 168.49 | 41,114 |
15 Jan 2024 | 169.30 | 169.42 | 168.02 | 168.62 | 168.39 | 38,948 |
12 Jan 2024 | 169.00 | 170.10 | 168.56 | 169.38 | 169.15 | 28,548 |
11 Jan 2024 | 170.24 | 170.76 | 167.94 | 168.20 | 167.97 | 39,506 |
10 Jan 2024 | 168.82 | 169.34 | 168.12 | 168.24 | 168.01 | 47,506 |
09 Jan 2024 | 169.00 | 169.42 | 167.00 | 168.74 | 168.51 | 54,470 |
08 Jan 2024 | 164.90 | 167.76 | 164.58 | 167.30 | 167.07 | 107,457 |
05 Jan 2024 | 165.78 | 166.94 | 165.06 | 166.16 | 165.93 | 84,049 |
04 Jan 2024 | 168.54 | 168.98 | 164.94 | 166.20 | 165.97 | 100,218 |
03 Jan 2024 | 169.30 | 170.28 | 168.14 | 168.74 | 168.51 | 59,200 |
02 Jan 2024 | 173.28 | 173.28 | 169.12 | 170.64 | 170.41 | 91,369 |
29 Dec 2023 | 174.98 | 175.54 | 174.80 | 175.22 | 174.98 | 38,076 |
28 Dec 2023 | 174.04 | 175.48 | 173.92 | 175.14 | 174.90 | 35,271 |
27 Dec 2023 | 174.90 | 174.90 | 171.90 | 172.54 | 172.30 | 48,803 |
22 Dec 2023 | 176.42 | 177.10 | 176.10 | 176.26 | 176.02 | 30,626 |
21 Dec 2023 | 178.52 | 179.24 | 176.88 | 177.34 | 177.10 | 53,596 |
20 Dec 2023 | 179.12 | 180.22 | 178.40 | 179.74 | 179.49 | 50,359 |
19 Dec 2023 | 178.80 | 179.66 | 178.50 | 179.14 | 178.89 | 53,116 |
18 Dec 2023 | 180.40 | 180.70 | 177.92 | 178.48 | 178.24 | 60,640 |
15 Dec 2023 | 180.42 | 181.74 | 180.16 | 181.28 | 181.03 | 38,815 |
14 Dec 2023 | 182.30 | 182.52 | 180.14 | 180.14 | 179.89 | 45,661 |
13 Dec 2023 | 180.42 | 182.30 | 180.32 | 181.88 | 181.63 | 85,109 |
12 Dec 2023 | 179.20 | 179.40 | 177.92 | 179.26 | 179.01 | 54,151 |
11 Dec 2023 | 180.86 | 181.52 | 178.22 | 178.42 | 178.18 | 73,050 |
08 Dec 2023 | 179.68 | 181.16 | 179.68 | 181.12 | 180.87 | 45,491 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |