Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 170.50 | 175.00 | 170.00 | 175.00 | 175.00 | 19,239 |
02 May 2024 | 166.00 | 175.67 | 168.30 | 170.50 | 170.50 | 50,723 |
01 May 2024 | 162.50 | 165.00 | 160.76 | 162.50 | 162.50 | 7,680 |
30 Apr 2024 | 162.50 | 163.00 | 160.00 | 162.50 | 162.50 | 14,175 |
29 Apr 2024 | 162.50 | 161.15 | 160.00 | 162.50 | 162.50 | 6,765 |
26 Apr 2024 | 162.50 | 168.00 | 157.00 | 168.00 | 168.00 | 25,582 |
25 Apr 2024 | 161.50 | 162.50 | 161.00 | 162.50 | 162.50 | 30,073 |
24 Apr 2024 | 161.00 | 162.60 | 160.11 | 161.50 | 161.50 | 13,145 |
23 Apr 2024 | 160.50 | 160.80 | 158.55 | 161.00 | 161.00 | 13,360 |
22 Apr 2024 | 160.50 | 158.21 | 158.00 | 160.50 | 160.50 | 1,230 |
19 Apr 2024 | 160.50 | 158.25 | 158.20 | 160.50 | 160.50 | 7,350 |
18 Apr 2024 | 159.50 | 161.50 | 158.00 | 160.50 | 160.50 | 5,858 |
17 Apr 2024 | 159.00 | 159.00 | 156.56 | 159.50 | 159.50 | 5,408 |
16 Apr 2024 | 159.00 | 159.00 | 156.15 | 159.00 | 159.00 | 2,424 |
15 Apr 2024 | 156.00 | 160.00 | 155.52 | 159.00 | 159.00 | 25,112 |
12 Apr 2024 | 156.00 | 155.88 | 155.88 | 156.00 | 156.00 | 5,000 |
11 Apr 2024 | 157.50 | 160.00 | 155.00 | 156.00 | 156.00 | 20,348 |
10 Apr 2024 | 157.50 | 160.00 | 155.35 | 157.50 | 157.50 | 934 |
09 Apr 2024 | 156.50 | 158.24 | 152.00 | 157.50 | 157.50 | 30,218 |
08 Apr 2024 | 156.50 | 156.66 | 155.00 | 156.50 | 156.50 | 10,623 |
05 Apr 2024 | 157.50 | 161.24 | 153.00 | 156.50 | 156.50 | 51,805 |
04 Apr 2024 | 160.00 | 160.00 | 155.25 | 157.50 | 157.50 | 16,919 |
03 Apr 2024 | 161.50 | 161.85 | 160.00 | 161.50 | 161.50 | 15,058 |
02 Apr 2024 | 163.00 | 164.00 | 154.56 | 161.50 | 161.50 | 73,896 |
28 Mar 2024 | 168.50 | 169.00 | 160.08 | 163.00 | 163.00 | 25,323 |
28 Mar 2024 | 5.85 Dividend | |||||
27 Mar 2024 | 168.50 | 170.00 | 167.03 | 168.50 | 162.65 | 7,551 |
26 Mar 2024 | 171.00 | 173.00 | 166.00 | 166.00 | 160.24 | 466,601 |
25 Mar 2024 | 176.00 | 176.00 | 171.11 | 173.00 | 166.99 | 18,966 |
22 Mar 2024 | 176.00 | 180.00 | 172.24 | 180.00 | 173.75 | 10,935 |
21 Mar 2024 | 174.50 | 180.00 | 172.11 | 176.00 | 169.89 | 94,361 |
20 Mar 2024 | 174.50 | 176.85 | 172.77 | 174.50 | 168.44 | 85,821 |
19 Mar 2024 | 169.00 | 179.00 | 168.50 | 174.50 | 168.44 | 126,627 |
18 Mar 2024 | 164.00 | 166.00 | 161.00 | 165.00 | 159.27 | 37,333 |
15 Mar 2024 | 164.50 | 166.00 | 161.00 | 164.00 | 158.31 | 18,608 |
14 Mar 2024 | 167.50 | 166.77 | 163.50 | 164.50 | 158.79 | 27,174 |
13 Mar 2024 | 167.50 | 168.15 | 165.52 | 167.50 | 161.68 | 5,154 |
12 Mar 2024 | 167.50 | 170.00 | 165.50 | 167.50 | 161.68 | 12,764 |
11 Mar 2024 | 165.00 | 170.00 | 163.00 | 170.00 | 164.10 | 38,086 |
08 Mar 2024 | 167.50 | 170.00 | 163.00 | 165.00 | 159.27 | 39,524 |
07 Mar 2024 | 167.50 | 172.50 | 166.80 | 167.50 | 161.68 | 10,260 |
06 Mar 2024 | 162.50 | 167.50 | 164.34 | 167.50 | 161.68 | 5,499 |
05 Mar 2024 | 163.50 | 166.00 | 155.50 | 162.50 | 156.86 | 48,259 |
04 Mar 2024 | 163.50 | 164.99 | 160.00 | 163.50 | 157.82 | 11,108 |
01 Mar 2024 | 159.50 | 167.00 | 161.10 | 163.50 | 157.82 | 17,963 |
29 Feb 2024 | 158.50 | 161.24 | 154.00 | 154.00 | 148.65 | 42,962 |
28 Feb 2024 | 161.50 | 163.00 | 157.00 | 158.50 | 153.00 | 23,524 |
27 Feb 2024 | 165.00 | 164.78 | 161.05 | 163.00 | 157.34 | 18,880 |
26 Feb 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 159.27 | 59,295 |
23 Feb 2024 | 166.00 | 166.22 | 165.50 | 166.00 | 160.24 | 2,737 |
22 Feb 2024 | 166.00 | 170.00 | 165.00 | 170.00 | 164.10 | 12,848 |
21 Feb 2024 | 167.50 | 165.25 | 165.00 | 166.00 | 160.24 | 2,764 |
20 Feb 2024 | 171.00 | 171.90 | 165.10 | 167.50 | 161.68 | 16,435 |
19 Feb 2024 | 167.50 | 173.80 | 165.00 | 171.00 | 165.06 | 114,460 |
16 Feb 2024 | 166.50 | 167.50 | 160.00 | 167.50 | 161.68 | 9,295 |
15 Feb 2024 | 166.50 | 163.14 | 163.14 | 166.50 | 160.72 | 1,420 |
14 Feb 2024 | 162.50 | 166.50 | 163.00 | 166.50 | 160.72 | 14,894 |
13 Feb 2024 | 164.50 | 165.89 | 160.50 | 164.00 | 158.31 | 12,593 |
12 Feb 2024 | 163.50 | 166.50 | 162.30 | 166.00 | 160.24 | 28,909 |
09 Feb 2024 | 162.50 | 167.77 | 160.50 | 164.50 | 158.79 | 47,453 |
08 Feb 2024 | 162.50 | 168.00 | 161.99 | 162.50 | 156.86 | 15,111 |
07 Feb 2024 | 167.50 | 168.95 | 165.00 | 166.50 | 160.72 | 12,509 |
06 Feb 2024 | 168.50 | 168.10 | 165.60 | 167.50 | 161.68 | 13,836 |
05 Feb 2024 | 172.00 | 170.00 | 160.00 | 168.50 | 162.65 | 57,516 |
02 Feb 2024 | 172.50 | 175.00 | 168.00 | 172.00 | 166.03 | 15,673 |
01 Feb 2024 | 172.50 | 179.00 | 170.00 | 172.50 | 166.51 | 9,456 |
31 Jan 2024 | 177.50 | 180.00 | 172.00 | 179.00 | 172.79 | 15,531 |
30 Jan 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 171.34 | 12,350 |
29 Jan 2024 | 181.00 | 177.40 | 175.00 | 177.50 | 171.34 | 26,087 |
26 Jan 2024 | 180.00 | 183.00 | 177.96 | 181.00 | 174.72 | 28,341 |
25 Jan 2024 | 180.00 | 188.44 | 180.00 | 180.00 | 173.75 | 36,726 |
24 Jan 2024 | 182.50 | 180.00 | 172.45 | 176.00 | 169.89 | 8,346 |
23 Jan 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 176.16 | 8,332 |
22 Jan 2024 | 182.50 | 181.75 | 180.03 | 182.50 | 176.16 | 10,537 |
19 Jan 2024 | 182.50 | 180.80 | 180.80 | 182.50 | 176.16 | 936 |
18 Jan 2024 | 182.50 | 182.24 | 180.76 | 182.50 | 176.16 | 4,080 |
17 Jan 2024 | 182.50 | 182.25 | 180.00 | 182.50 | 176.16 | 12,953 |
16 Jan 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 176.16 | 18,971 |
15 Jan 2024 | 182.50 | 185.00 | 180.00 | 185.00 | 178.58 | 5,802 |
12 Jan 2024 | 182.50 | 182.67 | 180.05 | 182.50 | 176.16 | 28,168 |
11 Jan 2024 | 185.00 | 190.00 | 181.05 | 182.50 | 176.16 | 20,070 |
10 Jan 2024 | 183.50 | 190.00 | 182.50 | 185.00 | 178.58 | 15,958 |
09 Jan 2024 | 189.00 | 193.00 | 182.76 | 183.50 | 177.13 | 9,903 |
08 Jan 2024 | 189.00 | 190.90 | 186.80 | 189.00 | 182.44 | 1,082 |
05 Jan 2024 | 189.00 | 190.90 | 190.90 | 189.00 | 182.44 | 444 |
04 Jan 2024 | 188.00 | 193.00 | 185.00 | 189.00 | 182.44 | 8,026 |
03 Jan 2024 | 185.00 | 189.93 | 183.00 | 188.00 | 181.47 | 6,688 |
02 Jan 2024 | 185.00 | 189.64 | 182.05 | 185.00 | 178.58 | 4,899 |
29 Dec 2023 | 185.00 | 189.74 | 189.74 | 185.00 | 178.58 | 474 |
28 Dec 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 178.58 | - |
27 Dec 2023 | 180.00 | 189.90 | 178.00 | 185.00 | 178.58 | 9,197 |
22 Dec 2023 | 179.50 | 182.00 | 178.78 | 180.00 | 173.75 | 6,903 |
21 Dec 2023 | 179.50 | 180.30 | 178.15 | 179.50 | 173.27 | 1,518 |
20 Dec 2023 | 179.50 | 184.95 | 177.90 | 179.50 | 173.27 | 18,905 |
19 Dec 2023 | 179.50 | 183.00 | 173.00 | 179.50 | 173.27 | 973 |
18 Dec 2023 | 172.50 | 180.00 | 171.05 | 179.50 | 173.27 | 12,335 |
15 Dec 2023 | 163.00 | 174.00 | 163.80 | 172.50 | 166.51 | 39,681 |
14 Dec 2023 | 162.00 | 164.00 | 160.00 | 163.00 | 157.34 | 23,081 |
13 Dec 2023 | 162.00 | 162.00 | 157.00 | 162.00 | 156.38 | 18,082 |
12 Dec 2023 | 156.00 | 163.00 | 152.06 | 162.00 | 156.38 | 34,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |