Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 198.38 | 199.21 | 195.40 | 198.10 | 198.10 | 366 |
24 Apr 2024 | 198.30 | 199.29 | 197.30 | 198.37 | 198.37 | 603 |
23 Apr 2024 | 198.81 | 199.39 | 194.87 | 198.98 | 198.98 | 443 |
22 Apr 2024 | 196.38 | 199.11 | 194.46 | 199.11 | 199.11 | 120,620 |
19 Apr 2024 | 195.96 | 198.46 | 195.28 | 196.31 | 196.31 | 860 |
18 Apr 2024 | 203.06 | 203.12 | 193.75 | 193.75 | 193.75 | 6,441 |
17 Apr 2024 | 204.16 | 205.42 | 201.31 | 202.74 | 202.74 | 1,212 |
16 Apr 2024 | 207.45 | 207.99 | 201.69 | 203.21 | 203.21 | 120,123 |
15 Apr 2024 | 210.45 | 210.95 | 206.48 | 206.75 | 206.75 | 2,206 |
12 Apr 2024 | 213.76 | 213.80 | 209.14 | 209.83 | 209.83 | 3,852 |
11 Apr 2024 | 212.85 | 213.32 | 209.23 | 211.66 | 211.66 | 2,438 |
10 Apr 2024 | 211.94 | 214.96 | 211.19 | 212.46 | 212.46 | 2,567 |
09 Apr 2024 | 216.98 | 218.28 | 210.08 | 210.71 | 210.71 | 6,405 |
08 Apr 2024 | 218.84 | 219.62 | 216.68 | 218.19 | 218.19 | 3,354 |
05 Apr 2024 | 219.57 | 221.11 | 217.70 | 220.59 | 220.59 | 1,516 |
04 Apr 2024 | 217.26 | 218.68 | 216.65 | 216.96 | 216.96 | 15,966 |
03 Apr 2024 | 211.88 | 218.39 | 211.75 | 218.39 | 218.39 | 13,016 |
02 Apr 2024 | 205.65 | 208.84 | 205.20 | 208.84 | 208.84 | 5,344 |
28 Mar 2024 | 197.75 | 201.30 | 196.16 | 201.26 | 201.26 | 3,862 |
27 Mar 2024 | 196.15 | 197.80 | 195.67 | 195.77 | 195.77 | 563 |
26 Mar 2024 | 199.38 | 200.80 | 197.11 | 198.97 | 198.97 | 1,762 |
25 Mar 2024 | 201.64 | 202.73 | 199.62 | 199.98 | 199.98 | 901 |
22 Mar 2024 | 200.00 | 200.27 | 198.34 | 199.84 | 199.84 | 1,231 |
21 Mar 2024 | 198.09 | 198.93 | 196.75 | 198.82 | 198.82 | 902 |
20 Mar 2024 | 195.52 | 198.23 | 194.74 | 198.23 | 198.23 | 320 |
19 Mar 2024 | 193.50 | 196.07 | 193.16 | 195.30 | 195.30 | 1,264 |
18 Mar 2024 | 194.83 | 195.36 | 192.43 | 192.87 | 192.87 | 84,753 |
15 Mar 2024 | 189.23 | 195.05 | 189.23 | 193.83 | 193.83 | 1,339 |
14 Mar 2024 | 190.75 | 192.20 | 187.91 | 188.85 | 188.85 | 1,830 |
13 Mar 2024 | 183.85 | 189.31 | 183.28 | 188.68 | 188.68 | 600 |
12 Mar 2024 | 179.51 | 182.55 | 178.68 | 181.36 | 181.36 | 737 |
11 Mar 2024 | 179.55 | 181.39 | 177.28 | 181.39 | 181.39 | 214,310 |
08 Mar 2024 | 178.49 | 180.88 | 178.49 | 179.07 | 179.07 | 9,776 |
07 Mar 2024 | 175.66 | 180.04 | 175.66 | 179.55 | 179.55 | 523 |
06 Mar 2024 | 176.35 | 177.10 | 173.69 | 175.84 | 175.84 | 1,438 |
05 Mar 2024 | 173.25 | 177.96 | 171.27 | 175.36 | 175.36 | 1,298 |
04 Mar 2024 | 173.10 | 175.88 | 171.88 | 175.88 | 175.88 | 187 |
01 Mar 2024 | 170.99 | 172.05 | 170.82 | 171.65 | 171.65 | 465 |
29 Feb 2024 | 164.98 | 169.44 | 164.98 | 169.42 | 169.42 | 97 |
28 Feb 2024 | 171.13 | 171.28 | 166.48 | 167.07 | 167.07 | 196,183 |
27 Feb 2024 | 173.18 | 173.99 | 171.65 | 171.86 | 171.86 | 283 |
26 Feb 2024 | 169.63 | 175.30 | 169.00 | 172.97 | 172.97 | 219 |
23 Feb 2024 | 167.22 | 169.50 | 166.69 | 168.66 | 168.66 | 491 |
22 Feb 2024 | 165.12 | 167.02 | 164.01 | 167.02 | 167.02 | 819 |
21 Feb 2024 | 165.26 | 166.24 | 164.74 | 165.90 | 165.90 | 118 |
20 Feb 2024 | 168.71 | 169.20 | 163.63 | 164.14 | 164.14 | 2,813 |
20 Feb 2024 | 0.825 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 171.31 | 172.08 | 170.30 | 171.85 | 171.85 | 1,518 |
15 Feb 2024 | 169.46 | 172.46 | 168.82 | 171.79 | 171.79 | 603 |
14 Feb 2024 | 171.38 | 171.62 | 167.46 | 168.85 | 168.85 | 1,183 |
13 Feb 2024 | 168.63 | 170.77 | 166.80 | 169.48 | 169.48 | 3,549 |
12 Feb 2024 | 170.66 | 171.56 | 169.34 | 169.58 | 169.58 | 1,361 |
09 Feb 2024 | 170.17 | 170.79 | 168.80 | 169.66 | 169.66 | 438 |
08 Feb 2024 | 169.04 | 171.39 | 168.44 | 169.79 | 169.79 | 1,802 |
07 Feb 2024 | 167.34 | 169.66 | 167.12 | 169.07 | 169.07 | 4,549 |
06 Feb 2024 | 170.82 | 173.29 | 168.66 | 168.66 | 168.66 | 598 |
05 Feb 2024 | 164.91 | 170.05 | 164.00 | 170.03 | 170.03 | 3,000 |
02 Feb 2024 | 167.53 | 168.03 | 164.51 | 168.03 | 168.03 | 981 |
01 Feb 2024 | 166.44 | 169.23 | 166.12 | 168.82 | 168.82 | 1,677 |
31 Jan 2024 | 169.99 | 171.44 | 163.96 | 165.08 | 165.08 | 1,738 |
30 Jan 2024 | 160.23 | 169.06 | 158.06 | 168.75 | 168.75 | 5,531 |
29 Jan 2024 | 160.91 | 160.92 | 158.63 | 159.62 | 159.62 | 208 |
26 Jan 2024 | 157.31 | 159.61 | 156.48 | 159.61 | 159.61 | 569 |
25 Jan 2024 | 156.69 | 157.90 | 154.92 | 156.06 | 156.06 | 2,394 |
24 Jan 2024 | 154.89 | 155.19 | 154.16 | 155.01 | 155.01 | 842 |
23 Jan 2024 | 153.97 | 154.80 | 152.58 | 153.70 | 153.70 | 314 |
22 Jan 2024 | 152.48 | 154.40 | 151.69 | 154.07 | 154.07 | 3,320 |
19 Jan 2024 | 152.45 | 152.93 | 152.08 | 152.63 | 152.63 | 534 |
18 Jan 2024 | 150.88 | 151.67 | 148.83 | 151.07 | 151.07 | 133 |
17 Jan 2024 | 152.10 | 154.63 | 151.73 | 152.58 | 152.58 | 529 |
16 Jan 2024 | 158.38 | 159.37 | 154.31 | 154.31 | 154.31 | 2,449 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 158.20 | 158.53 | 156.51 | 157.23 | 157.23 | 721 |
11 Jan 2024 | 154.82 | 155.83 | 153.59 | 155.22 | 155.22 | 1,107 |
10 Jan 2024 | 154.31 | 155.75 | 151.99 | 153.43 | 153.43 | 5,857 |
09 Jan 2024 | 156.50 | 156.50 | 154.37 | 154.59 | 154.59 | 6,318 |
08 Jan 2024 | 149.70 | 154.36 | 148.90 | 153.85 | 153.85 | 1,340 |
05 Jan 2024 | 155.56 | 155.56 | 152.41 | 152.66 | 152.66 | 340 |
04 Jan 2024 | 158.56 | 161.96 | 156.41 | 156.59 | 156.59 | 4,024 |
03 Jan 2024 | 152.73 | 159.10 | 152.48 | 159.10 | 159.10 | 1,623 |
02 Jan 2024 | 149.89 | 152.33 | 148.97 | 151.69 | 151.69 | 942 |
29 Dec 2023 | 148.15 | 149.58 | 148.11 | 148.53 | 148.53 | 1,380 |
28 Dec 2023 | 148.71 | 149.38 | 147.51 | 147.73 | 147.73 | 1,893 |
27 Dec 2023 | 151.50 | 151.62 | 150.88 | 150.88 | 150.88 | 243 |
22 Dec 2023 | 153.97 | 153.97 | 151.14 | 152.10 | 152.10 | 737 |
21 Dec 2023 | 154.43 | 155.04 | 151.51 | 152.11 | 152.11 | 407 |
20 Dec 2023 | 154.32 | 156.21 | 153.32 | 155.55 | 155.55 | 381 |
19 Dec 2023 | 152.00 | 153.17 | 150.89 | 153.17 | 153.17 | 1,264 |
18 Dec 2023 | 148.51 | 152.78 | 148.51 | 150.91 | 150.91 | 1,575 |
15 Dec 2023 | 147.54 | 149.27 | 146.22 | 147.87 | 147.87 | 493 |
14 Dec 2023 | 146.66 | 150.15 | 146.66 | 149.33 | 149.33 | 10,838 |
13 Dec 2023 | 143.59 | 145.59 | 142.65 | 144.95 | 144.95 | 355 |
12 Dec 2023 | 142.67 | 143.55 | 141.63 | 142.77 | 142.77 | 750 |
11 Dec 2023 | 143.00 | 144.62 | 142.27 | 144.43 | 144.43 | 457 |
08 Dec 2023 | 142.57 | 143.95 | 142.19 | 142.76 | 142.76 | 930 |
07 Dec 2023 | 144.10 | 144.98 | 141.36 | 141.57 | 141.57 | 641 |
06 Dec 2023 | 148.50 | 148.50 | 144.03 | 145.32 | 145.32 | 502 |
05 Dec 2023 | 151.09 | 152.84 | 150.62 | 151.31 | 151.31 | 525 |
04 Dec 2023 | 149.43 | 151.84 | 148.51 | 151.39 | 151.39 | 1,142 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |