Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 154.00 | 155.38 | 152.64 | 154.24 | 154.24 | 447,021 |
02 May 2024 | 155.30 | 155.60 | 153.10 | 153.54 | 153.54 | 1,325,637 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 154.00 | 157.00 | 154.68 | 156.76 | 156.76 | 295,429 |
29 Apr 2024 | 157.49 | 157.74 | 154.14 | 155.17 | 155.17 | 3,705,496 |
26 Apr 2024 | 157.30 | 158.42 | 153.74 | 156.83 | 156.83 | 2,549,889 |
25 Apr 2024 | 161.57 | 163.20 | 153.08 | 158.42 | 158.42 | 5,002,033 |
24 Apr 2024 | 165.20 | 164.70 | 161.74 | 163.75 | 163.75 | 607,884 |
23 Apr 2024 | 164.21 | 163.00 | 160.46 | 162.23 | 162.23 | 6,477,643 |
22 Apr 2024 | 160.40 | 161.58 | 159.06 | 161.33 | 161.33 | 4,044,322 |
19 Apr 2024 | 157.49 | 161.64 | 157.34 | 160.04 | 160.04 | 7,190,088 |
18 Apr 2024 | 161.11 | 162.32 | 158.92 | 160.68 | 160.68 | 2,967,059 |
17 Apr 2024 | 158.86 | 161.80 | 158.04 | 160.05 | 160.05 | 8,826,279 |
16 Apr 2024 | 159.49 | 163.98 | 157.00 | 158.81 | 158.81 | 2,310,694 |
16 Apr 2024 | 2.8 Dividend | |||||
15 Apr 2024 | 164.00 | 165.40 | 161.92 | 164.89 | 162.09 | 998,746 |
12 Apr 2024 | 163.76 | 165.28 | 161.28 | 163.42 | 160.65 | 272,347 |
11 Apr 2024 | 164.52 | 165.64 | 161.48 | 162.38 | 159.62 | 2,366,612 |
10 Apr 2024 | 164.00 | 165.98 | 162.70 | 164.20 | 161.42 | 2,380,119 |
09 Apr 2024 | 171.01 | 171.58 | 164.38 | 169.62 | 166.74 | 1,967,885 |
08 Apr 2024 | 168.61 | 171.18 | 167.00 | 170.26 | 167.36 | 683,012 |
05 Apr 2024 | 165.01 | 168.98 | 165.24 | 165.75 | 162.94 | 620,191 |
04 Apr 2024 | 168.08 | 169.08 | 166.98 | 167.99 | 165.13 | 383,038 |
03 Apr 2024 | 165.01 | 168.61 | 166.06 | 167.68 | 164.83 | 5,357,055 |
02 Apr 2024 | 170.00 | 171.74 | 166.48 | 167.68 | 164.84 | 1,650,905 |
28 Mar 2024 | 171.51 | 172.64 | 169.46 | 170.84 | 167.94 | 1,020,134 |
27 Mar 2024 | 171.09 | 172.82 | 169.60 | 171.64 | 168.73 | 649,464 |
26 Mar 2024 | 170.50 | 171.30 | 169.08 | 170.54 | 167.65 | 742,237 |
25 Mar 2024 | 169.89 | 171.06 | 168.88 | 170.19 | 167.30 | 433,153 |
22 Mar 2024 | 170.00 | 170.88 | 169.38 | 169.88 | 166.99 | 241,777 |
21 Mar 2024 | 169.83 | 171.02 | 167.04 | 168.99 | 166.12 | 1,270,081 |
20 Mar 2024 | 166.18 | 168.56 | 165.92 | 167.81 | 164.96 | 371,269 |
19 Mar 2024 | 163.81 | 167.42 | 162.24 | 166.12 | 163.30 | 759,415 |
18 Mar 2024 | 162.25 | 164.16 | 161.52 | 162.79 | 160.03 | 811,920 |
15 Mar 2024 | 161.13 | 163.46 | 159.38 | 162.80 | 160.03 | 369,463 |
14 Mar 2024 | 160.10 | 161.88 | 158.32 | 160.38 | 157.65 | 367,064 |
13 Mar 2024 | 159.01 | 159.86 | 157.06 | 159.20 | 156.50 | 2,464,111 |
12 Mar 2024 | 157.22 | 158.18 | 155.66 | 156.53 | 153.87 | 303,514 |
11 Mar 2024 | 158.40 | 159.02 | 156.60 | 156.80 | 154.14 | 362,387 |
08 Mar 2024 | 158.00 | 158.34 | 156.40 | 157.69 | 155.02 | 528,323 |
07 Mar 2024 | 157.45 | 159.20 | 156.64 | 158.02 | 155.34 | 789,553 |
06 Mar 2024 | 158.90 | 159.86 | 156.62 | 158.00 | 155.31 | 383,861 |
05 Mar 2024 | 157.49 | 157.94 | 153.60 | 157.51 | 154.83 | 868,600 |
04 Mar 2024 | 152.35 | 155.84 | 152.24 | 154.87 | 152.24 | 988,067 |
01 Mar 2024 | 154.23 | 155.12 | 152.04 | 153.55 | 150.95 | 428,070 |
29 Feb 2024 | 153.26 | 154.04 | 149.70 | 153.38 | 150.78 | 2,186,675 |
28 Feb 2024 | 148.50 | 153.78 | 147.10 | 151.85 | 149.27 | 679,353 |
27 Feb 2024 | 147.66 | 148.86 | 146.44 | 148.02 | 145.50 | 702,830 |
26 Feb 2024 | 147.95 | 148.86 | 146.64 | 147.47 | 144.97 | 328,207 |
23 Feb 2024 | 147.89 | 148.34 | 146.50 | 147.99 | 145.48 | 529,233 |
22 Feb 2024 | 146.00 | 147.88 | 144.98 | 147.27 | 144.77 | 415,659 |
21 Feb 2024 | 146.00 | 146.61 | 144.08 | 145.75 | 143.27 | 3,214,338 |
20 Feb 2024 | 143.87 | 145.50 | 142.78 | 145.00 | 142.53 | 1,396,726 |
19 Feb 2024 | 146.29 | 146.26 | 143.92 | 145.27 | 142.81 | 888,334 |
16 Feb 2024 | 148.92 | 149.26 | 144.96 | 147.46 | 144.96 | 594,742 |
15 Feb 2024 | 151.01 | 151.18 | 146.02 | 148.86 | 146.33 | 962,144 |
14 Feb 2024 | 149.13 | 151.96 | 148.00 | 150.28 | 147.72 | 2,497,465 |
13 Feb 2024 | 148.00 | 150.86 | 147.22 | 148.96 | 146.43 | 525,604 |
12 Feb 2024 | 150.98 | 151.42 | 148.50 | 149.41 | 146.88 | 429,363 |
09 Feb 2024 | 151.70 | 152.62 | 147.00 | 150.68 | 148.12 | 437,230 |
08 Feb 2024 | 151.01 | 152.32 | 149.78 | 150.78 | 148.22 | 188,132 |
07 Feb 2024 | 152.58 | 153.18 | 150.48 | 150.48 | 147.92 | 289,326 |
06 Feb 2024 | 149.62 | 152.20 | 148.16 | 151.70 | 149.13 | 387,205 |
05 Feb 2024 | 149.09 | 150.16 | 148.26 | 149.28 | 146.75 | 519,931 |
02 Feb 2024 | 148.33 | 149.66 | 146.50 | 149.12 | 146.59 | 60,959 |
01 Feb 2024 | 147.60 | 148.70 | 146.32 | 147.58 | 145.07 | 828,314 |
31 Jan 2024 | 151.41 | 150.14 | 147.46 | 149.07 | 146.54 | 366,364 |
30 Jan 2024 | 149.81 | 151.40 | 148.18 | 149.96 | 147.41 | 222,641 |
29 Jan 2024 | 148.54 | 150.36 | 148.38 | 149.05 | 146.52 | 174,549 |
26 Jan 2024 | 150.00 | 149.52 | 147.58 | 149.17 | 146.63 | 826,378 |
25 Jan 2024 | 147.20 | 149.02 | 145.84 | 147.68 | 145.17 | 386,260 |
24 Jan 2024 | 147.01 | 148.86 | 144.72 | 146.94 | 144.45 | 525,299 |
23 Jan 2024 | 151.01 | 151.44 | 147.34 | 148.58 | 146.06 | 1,000,305 |
22 Jan 2024 | 148.84 | 150.90 | 147.94 | 150.04 | 147.49 | 976,170 |
19 Jan 2024 | 150.31 | 151.00 | 146.18 | 148.99 | 146.46 | 1,466,627 |
18 Jan 2024 | 148.25 | 150.24 | 146.14 | 149.72 | 147.18 | 444,914 |
17 Jan 2024 | 146.23 | 148.48 | 145.44 | 147.01 | 144.51 | 1,593,255 |
16 Jan 2024 | 147.87 | 148.92 | 146.24 | 147.75 | 145.24 | 397,646 |
15 Jan 2024 | 148.80 | 150.10 | 147.90 | 148.24 | 145.73 | 837,200 |
12 Jan 2024 | 145.81 | 149.21 | 143.00 | 148.89 | 146.36 | 593,752 |
11 Jan 2024 | 144.80 | 145.24 | 143.70 | 144.50 | 142.05 | 685,316 |
10 Jan 2024 | 142.94 | 144.64 | 142.84 | 143.83 | 141.39 | 389,459 |
09 Jan 2024 | 144.00 | 145.46 | 142.34 | 143.08 | 140.65 | 762,665 |
08 Jan 2024 | 142.80 | 143.56 | 140.72 | 141.45 | 139.05 | 1,495,678 |
05 Jan 2024 | 135.89 | 140.14 | 138.24 | 139.72 | 137.35 | 3,164,578 |
04 Jan 2024 | 141.13 | 139.70 | 136.34 | 139.12 | 136.76 | 569,838 |
03 Jan 2024 | 140.52 | 142.12 | 136.48 | 136.91 | 134.58 | 502,119 |
02 Jan 2024 | 141.01 | 142.38 | 134.98 | 140.43 | 138.04 | 662,134 |
29 Dec 2023 | 139.49 | 140.42 | 139.46 | 139.90 | 137.52 | 173,760 |
28 Dec 2023 | 140.00 | 140.14 | 138.98 | 139.76 | 137.39 | 247,249 |
27 Dec 2023 | 140.00 | 140.04 | 139.04 | 139.42 | 137.06 | 52,616 |
22 Dec 2023 | 138.54 | 140.14 | 138.38 | 140.04 | 137.66 | 410,440 |
21 Dec 2023 | 137.01 | 138.82 | 136.48 | 138.30 | 135.95 | 626,507 |
20 Dec 2023 | 140.21 | 140.82 | 137.68 | 138.00 | 135.65 | 2,749,300 |
19 Dec 2023 | 139.28 | 140.18 | 138.36 | 139.88 | 137.50 | 1,320,930 |
18 Dec 2023 | 139.38 | 139.54 | 138.58 | 139.30 | 136.93 | 718,988 |
15 Dec 2023 | 140.54 | 141.64 | 138.78 | 139.47 | 137.10 | 1,595,066 |
14 Dec 2023 | 143.49 | 143.92 | 139.66 | 140.43 | 138.04 | 739,050 |
13 Dec 2023 | 142.82 | 143.84 | 141.82 | 142.62 | 140.20 | 958,709 |
12 Dec 2023 | 141.81 | 142.82 | 140.28 | 142.56 | 140.13 | 472,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |