Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 199.80 | 199.80 | 193.60 | 196.50 | 196.50 | 137,374 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 191.20 | 199.20 | 191.20 | 199.20 | 199.20 | 15,076 |
30 Apr 2024 | 7.2 Dividend | |||||
29 Apr 2024 | 194.20 | 197.70 | 193.30 | 194.57 | 187.37 | 1,898 |
26 Apr 2024 | 188.70 | 195.00 | 186.00 | 193.40 | 186.24 | 22,752 |
25 Apr 2024 | 189.10 | 190.50 | 184.20 | 184.20 | 177.38 | 31,661 |
24 Apr 2024 | 194.60 | 196.90 | 189.00 | 189.60 | 182.58 | 38,291 |
23 Apr 2024 | 192.00 | 199.17 | 188.00 | 195.21 | 187.99 | 168,282 |
22 Apr 2024 | 178.30 | 180.00 | 177.10 | 178.70 | 172.09 | 28,226 |
19 Apr 2024 | 172.30 | 177.41 | 171.70 | 175.81 | 169.31 | 16,034 |
18 Apr 2024 | 175.00 | 175.40 | 173.80 | 174.83 | 168.36 | 27,000 |
17 Apr 2024 | 176.30 | 179.20 | 174.49 | 178.62 | 172.01 | 86,059 |
16 Apr 2024 | 178.80 | 181.00 | 175.66 | 177.69 | 171.12 | 17,424 |
15 Apr 2024 | 186.10 | 186.10 | 182.00 | 185.06 | 178.21 | 35,891 |
12 Apr 2024 | 190.10 | 190.10 | 185.16 | 185.16 | 178.31 | 20,358 |
11 Apr 2024 | 188.20 | 188.60 | 185.60 | 188.30 | 181.33 | 314,756 |
10 Apr 2024 | 189.80 | 190.30 | 185.90 | 189.07 | 182.07 | 217,190 |
09 Apr 2024 | 186.40 | 190.70 | 185.90 | 188.80 | 181.81 | 121,146 |
08 Apr 2024 | 191.30 | 194.70 | 190.40 | 193.00 | 185.86 | 18,971 |
05 Apr 2024 | 194.80 | 198.28 | 190.70 | 195.64 | 188.40 | 73,984 |
04 Apr 2024 | 202.00 | 204.00 | 199.80 | 199.80 | 192.41 | 4,879 |
03 Apr 2024 | 197.60 | 201.60 | 195.00 | 197.30 | 190.00 | 38,105 |
02 Apr 2024 | 196.40 | 199.10 | 195.60 | 197.70 | 190.38 | 191,876 |
28 Mar 2024 | 195.70 | 197.80 | 195.10 | 196.40 | 189.13 | 101,302 |
27 Mar 2024 | 199.50 | 199.50 | 193.60 | 199.10 | 191.73 | 122,854 |
26 Mar 2024 | 196.40 | 198.31 | 195.70 | 198.30 | 190.96 | 3,931 |
25 Mar 2024 | 193.50 | 195.63 | 191.90 | 193.70 | 186.53 | 61,725 |
22 Mar 2024 | 197.00 | 198.00 | 193.49 | 194.85 | 187.64 | 14,083 |
21 Mar 2024 | 200.40 | 202.00 | 198.80 | 199.97 | 192.57 | 21,043 |
20 Mar 2024 | 197.50 | 199.50 | 197.11 | 198.49 | 191.14 | 34,078 |
19 Mar 2024 | 196.60 | 199.00 | 195.30 | 199.00 | 191.64 | 26,492 |
18 Mar 2024 | 198.30 | 198.90 | 194.20 | 195.96 | 188.71 | 57,249 |
15 Mar 2024 | 200.20 | 200.40 | 197.40 | 199.58 | 192.19 | 22,092 |
14 Mar 2024 | 199.90 | 202.20 | 199.10 | 200.33 | 192.91 | 14,084 |
13 Mar 2024 | 196.70 | 199.28 | 195.38 | 197.74 | 190.43 | 220,825 |
12 Mar 2024 | 193.10 | 195.50 | 192.90 | 192.90 | 185.76 | 82,534 |
11 Mar 2024 | 192.30 | 193.20 | 191.00 | 192.20 | 185.09 | 25,206 |
08 Mar 2024 | 192.20 | 194.90 | 192.00 | 192.00 | 184.90 | 249,718 |
07 Mar 2024 | 187.60 | 192.30 | 187.60 | 190.21 | 183.18 | 60,525 |
06 Mar 2024 | 191.40 | 199.50 | 191.40 | 198.15 | 190.82 | 74,186 |
05 Mar 2024 | 196.30 | 197.10 | 192.10 | 192.10 | 184.99 | 43,030 |
04 Mar 2024 | 195.30 | 197.79 | 194.32 | 195.33 | 188.10 | 16,747 |
01 Mar 2024 | 190.50 | 194.09 | 188.90 | 192.75 | 185.61 | 182,568 |
29 Feb 2024 | 188.20 | 189.50 | 188.00 | 188.20 | 181.24 | 18,909 |
28 Feb 2024 | 185.80 | 187.30 | 185.60 | 186.14 | 179.25 | 27,731 |
27 Feb 2024 | 188.60 | 188.60 | 186.20 | 187.81 | 180.86 | 28,852 |
26 Feb 2024 | 185.40 | 187.40 | 185.40 | 186.77 | 179.86 | 8,267 |
23 Feb 2024 | 184.70 | 186.40 | 184.70 | 186.22 | 179.33 | 202,052 |
22 Feb 2024 | 184.20 | 185.80 | 181.40 | 184.12 | 177.31 | 122,679 |
21 Feb 2024 | 184.00 | 184.20 | 180.70 | 181.58 | 174.86 | 18,230 |
20 Feb 2024 | 183.90 | 185.70 | 183.90 | 184.53 | 177.70 | 8,671 |
19 Feb 2024 | 186.20 | 186.80 | 184.20 | 185.19 | 178.34 | 13,293 |
16 Feb 2024 | 186.00 | 186.11 | 184.30 | 185.10 | 178.25 | 13,934 |
15 Feb 2024 | 182.00 | 184.50 | 181.00 | 182.50 | 175.75 | 72,363 |
14 Feb 2024 | 180.70 | 182.50 | 179.30 | 181.16 | 174.45 | 62,631 |
13 Feb 2024 | 179.80 | 184.90 | 179.30 | 181.82 | 175.09 | 116,828 |
12 Feb 2024 | 176.40 | 179.40 | 176.40 | 178.26 | 171.66 | 22,575 |
09 Feb 2024 | 171.90 | 173.90 | 171.60 | 171.60 | 165.25 | 23,926 |
08 Feb 2024 | 172.90 | 175.60 | 172.00 | 173.07 | 166.66 | 21,580 |
07 Feb 2024 | 173.80 | 173.80 | 171.00 | 172.26 | 165.88 | 8,382 |
06 Feb 2024 | 171.80 | 174.01 | 171.80 | 173.98 | 167.54 | 27,354 |
05 Feb 2024 | 170.40 | 173.60 | 169.00 | 170.43 | 164.12 | 51,662 |
02 Feb 2024 | 165.90 | 168.00 | 165.20 | 167.32 | 161.13 | 44,308 |
01 Feb 2024 | 162.10 | 167.40 | 161.64 | 161.64 | 155.66 | 7,116 |
31 Jan 2024 | 163.60 | 166.60 | 161.70 | 165.11 | 159.00 | 30,125 |
30 Jan 2024 | 159.30 | 163.00 | 157.10 | 162.37 | 156.36 | 78,202 |
29 Jan 2024 | 155.70 | 158.10 | 155.14 | 156.62 | 150.82 | 18,386 |
26 Jan 2024 | 157.80 | 159.50 | 157.06 | 158.70 | 152.83 | 45,249 |
25 Jan 2024 | 153.60 | 158.36 | 153.60 | 158.00 | 152.15 | 55,550 |
24 Jan 2024 | 155.00 | 156.30 | 154.60 | 155.00 | 149.26 | 70,995 |
23 Jan 2024 | 149.30 | 152.80 | 149.30 | 151.99 | 146.36 | 27,501 |
22 Jan 2024 | 152.40 | 153.10 | 148.60 | 149.21 | 143.69 | 16,977 |
19 Jan 2024 | 164.20 | 164.20 | 150.60 | 159.79 | 153.88 | 47,924 |
18 Jan 2024 | 161.10 | 162.20 | 159.97 | 161.60 | 155.62 | 33,819 |
17 Jan 2024 | 161.40 | 161.60 | 159.30 | 161.17 | 155.21 | 26,411 |
16 Jan 2024 | 161.70 | 164.30 | 160.60 | 162.40 | 156.39 | 31,148 |
15 Jan 2024 | 164.50 | 165.00 | 161.10 | 162.02 | 156.02 | 30,944 |
12 Jan 2024 | 162.70 | 164.90 | 162.00 | 164.32 | 158.24 | 24,887 |
11 Jan 2024 | 164.30 | 164.70 | 160.91 | 162.61 | 156.60 | 22,594 |
10 Jan 2024 | 164.90 | 168.40 | 163.50 | 163.89 | 157.83 | 42,500 |
09 Jan 2024 | 166.40 | 167.50 | 163.60 | 164.12 | 158.04 | 92,262 |
08 Jan 2024 | 165.30 | 166.43 | 164.20 | 166.02 | 159.88 | 37,357 |
05 Jan 2024 | 164.80 | 165.40 | 163.92 | 164.50 | 158.41 | 94,944 |
04 Jan 2024 | 164.30 | 166.60 | 163.80 | 165.57 | 159.44 | 23,152 |
03 Jan 2024 | 167.40 | 167.90 | 162.60 | 166.65 | 160.48 | 40,806 |
02 Jan 2024 | 170.70 | 171.00 | 167.70 | 168.45 | 162.22 | 35,814 |
29 Dec 2023 | 172.30 | 172.50 | 170.70 | 171.01 | 164.68 | 3,032 |
28 Dec 2023 | 171.70 | 171.90 | 170.80 | 171.31 | 164.97 | 19,054 |
27 Dec 2023 | 170.70 | 172.00 | 170.50 | 171.00 | 164.68 | 13,706 |
22 Dec 2023 | 167.50 | 169.60 | 166.80 | 169.19 | 162.93 | 35,424 |
21 Dec 2023 | 169.10 | 170.00 | 168.23 | 168.91 | 162.66 | 9,118 |
20 Dec 2023 | 172.40 | 173.60 | 169.90 | 172.01 | 165.64 | 38,803 |
19 Dec 2023 | 175.50 | 176.40 | 169.30 | 172.91 | 166.51 | 34,993 |
18 Dec 2023 | 178.50 | 180.90 | 173.90 | 175.10 | 168.62 | 51,662 |
15 Dec 2023 | 185.80 | 188.40 | 182.70 | 185.41 | 178.55 | 99,885 |
14 Dec 2023 | 184.90 | 189.70 | 181.00 | 186.30 | 179.41 | 317,002 |
13 Dec 2023 | 178.60 | 179.50 | 177.70 | 179.04 | 172.41 | 6,229 |
12 Dec 2023 | 180.70 | 180.87 | 178.30 | 179.41 | 172.77 | 23,061 |
11 Dec 2023 | 181.00 | 182.90 | 181.00 | 181.49 | 174.78 | 6,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |