Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 192.13 | 192.55 | 190.05 | 191.85 | 191.85 | 51,300 |
29 Apr 2024 | 191.77 | 192.90 | 191.00 | 191.75 | 191.75 | 29,615 |
26 Apr 2024 | 187.60 | 191.65 | 187.25 | 191.20 | 191.20 | 275,346 |
25 Apr 2024 | 191.30 | 191.25 | 185.05 | 185.55 | 185.55 | 159,238 |
24 Apr 2024 | 194.38 | 194.40 | 191.40 | 191.45 | 191.45 | 339,875 |
23 Apr 2024 | 191.68 | 194.65 | 191.15 | 191.55 | 191.55 | 57,699 |
22 Apr 2024 | 189.80 | 191.86 | 189.45 | 191.85 | 191.85 | 1,006,204 |
19 Apr 2024 | 187.93 | 189.35 | 181.05 | 189.25 | 189.25 | 71,450 |
18 Apr 2024 | 189.23 | 189.70 | 187.75 | 188.46 | 188.46 | 102,497 |
17 Apr 2024 | 188.82 | 191.55 | 188.50 | 190.16 | 190.16 | 1,216,807 |
16 Apr 2024 | 190.85 | 191.20 | 188.15 | 189.20 | 189.20 | 67,642 |
15 Apr 2024 | 192.48 | 194.69 | 190.95 | 192.96 | 192.96 | 244,962 |
12 Apr 2024 | 192.77 | 194.95 | 191.90 | 193.27 | 193.27 | 1,002,297 |
11 Apr 2024 | 192.43 | 194.30 | 189.45 | 191.12 | 191.12 | 1,207,095 |
10 Apr 2024 | 194.50 | 196.45 | 190.75 | 192.51 | 192.51 | 327,373 |
09 Apr 2024 | 195.43 | 196.05 | 193.89 | 195.06 | 195.06 | 934,783 |
08 Apr 2024 | 192.50 | 195.90 | 192.20 | 194.95 | 194.95 | 2,067,166 |
05 Apr 2024 | 191.52 | 193.50 | 191.30 | 191.76 | 191.76 | 92,738 |
04 Apr 2024 | 193.98 | 196.30 | 193.45 | 194.74 | 194.74 | 68,774 |
03 Apr 2024 | 189.65 | 193.87 | 189.35 | 192.93 | 192.93 | 419,280 |
02 Apr 2024 | 189.98 | 191.45 | 187.29 | 187.32 | 187.32 | 560,369 |
28 Mar 2024 | 192.55 | 193.00 | 190.60 | 192.10 | 192.10 | 28,672 |
28 Mar 2024 | 5.5 Dividend | |||||
27 Mar 2024 | 195.55 | 198.75 | 194.00 | 196.96 | 191.46 | 281,473 |
26 Mar 2024 | 194.15 | 197.35 | 194.55 | 195.90 | 190.43 | 1,136,213 |
25 Mar 2024 | 193.82 | 195.05 | 192.95 | 194.70 | 189.26 | 2,030,012 |
22 Mar 2024 | 193.70 | 194.65 | 193.20 | 193.85 | 188.44 | 2,344,616 |
21 Mar 2024 | 193.23 | 194.85 | 191.35 | 193.27 | 187.87 | 154,368 |
20 Mar 2024 | 188.35 | 190.10 | 186.35 | 189.83 | 184.53 | 126,324 |
19 Mar 2024 | 193.38 | 195.35 | 193.25 | 194.75 | 189.31 | 400,075 |
18 Mar 2024 | 195.02 | 196.25 | 193.49 | 193.53 | 188.12 | 85,320 |
15 Mar 2024 | 195.77 | 196.40 | 194.00 | 195.40 | 189.94 | 23,485 |
14 Mar 2024 | 197.20 | 198.50 | 195.85 | 196.77 | 191.28 | 74,105 |
13 Mar 2024 | 196.25 | 198.00 | 195.90 | 197.54 | 192.02 | 105,606 |
12 Mar 2024 | 195.00 | 197.55 | 194.75 | 194.95 | 189.51 | 215,802 |
11 Mar 2024 | 194.45 | 198.85 | 194.20 | 197.41 | 191.90 | 276,050 |
08 Mar 2024 | 191.10 | 195.00 | 191.00 | 191.00 | 185.67 | 128,784 |
07 Mar 2024 | 188.38 | 191.45 | 187.20 | 191.00 | 185.67 | 115,972 |
06 Mar 2024 | 188.80 | 189.90 | 188.35 | 189.82 | 184.52 | 377,355 |
05 Mar 2024 | 189.82 | 190.55 | 188.55 | 189.23 | 183.95 | 48,524 |
04 Mar 2024 | 192.43 | 192.45 | 189.00 | 191.96 | 186.60 | 29,799 |
01 Mar 2024 | 191.38 | 192.80 | 191.00 | 192.16 | 186.79 | 294,657 |
29 Feb 2024 | 189.35 | 191.90 | 189.30 | 191.02 | 185.69 | 65,045 |
28 Feb 2024 | 188.25 | 189.80 | 187.40 | 188.82 | 183.54 | 123,364 |
27 Feb 2024 | 185.48 | 188.80 | 185.55 | 188.48 | 183.21 | 375,664 |
26 Feb 2024 | 184.82 | 186.05 | 183.00 | 185.38 | 180.20 | 57,202 |
23 Feb 2024 | 184.80 | 185.65 | 184.35 | 184.52 | 179.37 | 43,422 |
22 Feb 2024 | 185.80 | 186.00 | 183.45 | 185.02 | 179.85 | 225,726 |
21 Feb 2024 | 183.88 | 184.40 | 183.55 | 183.96 | 178.82 | 37,427 |
20 Feb 2024 | 184.57 | 184.95 | 183.15 | 183.81 | 178.68 | 116,333 |
19 Feb 2024 | 186.20 | 187.10 | 184.95 | 186.10 | 180.91 | 69,509 |
16 Feb 2024 | 189.70 | 189.70 | 185.90 | 186.73 | 181.52 | 661,110 |
15 Feb 2024 | 187.30 | 189.50 | 186.30 | 186.77 | 181.55 | 87,034 |
14 Feb 2024 | 184.23 | 187.45 | 183.30 | 186.82 | 181.60 | 72,808 |
13 Feb 2024 | 186.80 | 188.30 | 183.40 | 185.86 | 180.67 | 386,541 |
12 Feb 2024 | 189.23 | 189.55 | 185.95 | 186.57 | 181.36 | 350,820 |
09 Feb 2024 | 190.35 | 194.25 | 186.86 | 191.90 | 186.54 | 358,060 |
08 Feb 2024 | 177.70 | 180.01 | 177.15 | 179.71 | 174.69 | 124,145 |
07 Feb 2024 | 176.90 | 180.35 | 175.00 | 177.75 | 172.79 | 32,376 |
06 Feb 2024 | 177.48 | 178.90 | 175.15 | 177.28 | 172.33 | 125,808 |
05 Feb 2024 | 178.30 | 179.40 | 176.20 | 178.11 | 173.14 | 195,746 |
02 Feb 2024 | 182.30 | 182.60 | 176.90 | 182.60 | 177.50 | 30,385 |
01 Feb 2024 | 179.55 | 183.65 | 178.55 | 182.23 | 177.14 | 22,559 |
31 Jan 2024 | 180.10 | 182.59 | 178.95 | 181.12 | 176.07 | 82,068 |
30 Jan 2024 | 184.32 | 184.50 | 178.80 | 182.51 | 177.41 | 434,897 |
29 Jan 2024 | 172.60 | 174.35 | 170.60 | 172.01 | 167.21 | 89,965 |
26 Jan 2024 | 172.57 | 172.85 | 170.70 | 172.25 | 167.44 | 106,458 |
25 Jan 2024 | 172.35 | 173.65 | 169.90 | 173.45 | 168.61 | 283,287 |
24 Jan 2024 | 171.75 | 173.01 | 171.05 | 172.05 | 167.25 | 75,702 |
23 Jan 2024 | 169.95 | 171.75 | 168.75 | 170.54 | 165.78 | 110,787 |
22 Jan 2024 | 168.90 | 170.75 | 168.25 | 169.27 | 164.54 | 162,501 |
19 Jan 2024 | 170.77 | 171.00 | 166.85 | 169.64 | 164.91 | 64,540 |
18 Jan 2024 | 168.98 | 171.05 | 167.50 | 170.30 | 165.54 | 342,481 |
17 Jan 2024 | 168.05 | 168.60 | 166.70 | 167.95 | 163.26 | 86,811 |
16 Jan 2024 | 172.63 | 173.40 | 170.35 | 172.57 | 167.75 | 617,129 |
15 Jan 2024 | 175.43 | 175.60 | 172.95 | 173.88 | 169.02 | 30,006 |
12 Jan 2024 | 175.15 | 178.30 | 175.25 | 177.74 | 172.77 | 95,971 |
11 Jan 2024 | 175.82 | 178.20 | 172.70 | 176.65 | 171.72 | 303,064 |
10 Jan 2024 | 169.65 | 175.30 | 169.45 | 172.70 | 167.87 | 323,637 |
09 Jan 2024 | 179.43 | 179.30 | 176.20 | 176.62 | 171.69 | 238,092 |
08 Jan 2024 | 176.25 | 179.60 | 176.50 | 177.45 | 172.50 | 54,940 |
05 Jan 2024 | 177.30 | 177.90 | 175.25 | 176.50 | 171.57 | 25,729 |
04 Jan 2024 | 177.48 | 179.40 | 176.80 | 178.57 | 173.58 | 41,664 |
03 Jan 2024 | 183.30 | 183.50 | 177.00 | 180.70 | 175.66 | 498,395 |
02 Jan 2024 | 182.20 | 183.60 | 181.70 | 182.98 | 177.87 | 48,741 |
29 Dec 2023 | 183.30 | 184.20 | 182.33 | 182.33 | 177.24 | 24,154 |
28 Dec 2023 | 183.85 | 184.15 | 182.65 | 183.22 | 178.10 | 70,763 |
27 Dec 2023 | 182.05 | 184.05 | 182.05 | 182.64 | 177.54 | 19,330 |
22 Dec 2023 | 179.85 | 182.45 | 180.03 | 181.95 | 176.87 | 27,210 |
21 Dec 2023 | 179.10 | 180.30 | 178.35 | 179.62 | 174.61 | 74,490 |
20 Dec 2023 | 180.10 | 180.63 | 178.20 | 180.15 | 175.12 | 93,165 |
19 Dec 2023 | 179.70 | 181.85 | 179.75 | 180.58 | 175.54 | 21,844 |
18 Dec 2023 | 179.50 | 180.70 | 177.75 | 180.03 | 175.00 | 73,896 |
15 Dec 2023 | 181.20 | 184.25 | 180.20 | 182.20 | 177.11 | 87,804 |
14 Dec 2023 | 176.80 | 183.00 | 176.75 | 181.28 | 176.22 | 120,334 |
13 Dec 2023 | 172.55 | 173.50 | 171.65 | 172.36 | 167.55 | 10,745 |
12 Dec 2023 | 174.55 | 176.70 | 172.64 | 173.86 | 169.00 | 278,344 |
11 Dec 2023 | 172.88 | 176.15 | 172.60 | 175.25 | 170.36 | 159,934 |
08 Dec 2023 | 174.52 | 175.70 | 172.90 | 174.03 | 169.17 | 61,943 |
07 Dec 2023 | 172.55 | 174.85 | 171.10 | 173.97 | 169.11 | 121,033 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |