Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 190.73 | 192.59 | 190.16 | 192.59 | 192.59 | 702 |
23 Apr 2024 | 192.31 | 192.74 | 191.57 | 191.57 | 191.57 | 809 |
22 Apr 2024 | 189.76 | 192.59 | 189.76 | 192.54 | 192.54 | 50,074 |
19 Apr 2024 | 190.25 | 190.67 | 189.17 | 189.63 | 189.63 | 681 |
18 Apr 2024 | 189.56 | 189.67 | 188.82 | 188.82 | 188.82 | 587 |
17 Apr 2024 | 188.18 | 188.86 | 187.27 | 187.27 | 187.27 | 265 |
16 Apr 2024 | 188.45 | 188.90 | 187.00 | 188.25 | 188.25 | 1,018 |
15 Apr 2024 | 189.41 | 189.95 | 187.99 | 188.60 | 188.60 | 676 |
12 Apr 2024 | 189.31 | 189.31 | 187.30 | 188.10 | 188.10 | 403 |
11 Apr 2024 | 189.19 | 189.19 | 187.75 | 188.52 | 188.52 | 234 |
10 Apr 2024 | 188.00 | 189.50 | 187.60 | 189.10 | 189.10 | 275 |
09 Apr 2024 | 189.02 | 189.43 | 187.50 | 189.05 | 189.05 | 161,053 |
08 Apr 2024 | 187.62 | 188.75 | 187.59 | 188.75 | 188.75 | 543 |
05 Apr 2024 | 187.00 | 188.39 | 186.70 | 187.97 | 187.97 | 393 |
04 Apr 2024 | 190.04 | 190.27 | 187.80 | 187.80 | 187.80 | 1,594 |
03 Apr 2024 | 188.78 | 189.44 | 188.68 | 189.23 | 189.23 | 600 |
02 Apr 2024 | 189.79 | 189.99 | 189.73 | 189.73 | 189.73 | 1,809 |
01 Apr 2024 | 0.535 Dividend | |||||
28 Mar 2024 | 191.74 | 191.96 | 191.13 | 191.13 | 190.59 | 399 |
27 Mar 2024 | 190.70 | 190.70 | 189.92 | 190.65 | 190.12 | 117 |
26 Mar 2024 | 189.73 | 190.37 | 187.85 | 189.88 | 189.35 | 163,232 |
25 Mar 2024 | 190.45 | 190.72 | 189.07 | 189.53 | 189.00 | 73 |
22 Mar 2024 | 189.75 | 190.14 | 189.10 | 190.00 | 189.47 | 1,213 |
21 Mar 2024 | 187.98 | 189.03 | 187.45 | 189.03 | 188.50 | 530 |
20 Mar 2024 | 188.16 | 188.65 | 187.62 | 187.62 | 187.09 | 142 |
19 Mar 2024 | 187.53 | 188.72 | 187.53 | 187.96 | 187.43 | 77 |
18 Mar 2024 | 187.10 | 188.10 | 186.37 | 187.95 | 187.42 | 579 |
15 Mar 2024 | 184.42 | 186.10 | 184.42 | 185.51 | 184.99 | 305 |
14 Mar 2024 | 185.49 | 186.76 | 184.50 | 185.49 | 184.97 | 424 |
13 Mar 2024 | 185.67 | 186.00 | 184.30 | 185.65 | 185.13 | 167 |
12 Mar 2024 | 184.43 | 185.79 | 183.54 | 185.20 | 184.68 | 302 |
11 Mar 2024 | 184.00 | 184.49 | 182.91 | 184.27 | 183.75 | 1,335 |
08 Mar 2024 | 184.00 | 184.53 | 183.16 | 184.53 | 184.01 | 213 |
07 Mar 2024 | 184.95 | 184.95 | 183.99 | 184.27 | 183.75 | 217 |
06 Mar 2024 | 183.12 | 184.23 | 183.12 | 183.83 | 183.32 | 426 |
05 Mar 2024 | 182.93 | 185.64 | 182.93 | 183.29 | 182.78 | 545 |
04 Mar 2024 | 183.80 | 184.52 | 183.51 | 184.25 | 183.73 | 180 |
01 Mar 2024 | 182.91 | 183.46 | 182.46 | 183.12 | 182.60 | 1,086 |
29 Feb 2024 | 183.60 | 184.25 | 182.55 | 182.94 | 182.43 | 631 |
28 Feb 2024 | 190.05 | 192.57 | 184.95 | 184.95 | 184.43 | 669 |
27 Feb 2024 | 184.11 | 185.00 | 183.47 | 184.43 | 183.91 | 386 |
26 Feb 2024 | 184.86 | 185.99 | 184.66 | 185.58 | 185.06 | 525 |
23 Feb 2024 | 183.59 | 184.74 | 183.59 | 184.68 | 184.16 | 1,593 |
22 Feb 2024 | 181.57 | 183.10 | 181.27 | 183.10 | 182.59 | 365 |
21 Feb 2024 | 180.37 | 181.46 | 179.96 | 181.46 | 180.95 | 494 |
20 Feb 2024 | 181.28 | 182.00 | 180.68 | 181.41 | 180.90 | 7,293 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 179.86 | 181.00 | 179.50 | 180.87 | 180.36 | 645 |
15 Feb 2024 | 178.77 | 179.26 | 177.64 | 178.51 | 178.01 | 316 |
14 Feb 2024 | 177.70 | 178.12 | 176.32 | 177.41 | 176.91 | 6,953 |
13 Feb 2024 | 174.39 | 176.30 | 173.93 | 175.19 | 174.70 | 2,230 |
12 Feb 2024 | 174.00 | 174.00 | 171.35 | 171.35 | 170.87 | 630 |
09 Feb 2024 | 176.97 | 176.97 | 172.86 | 172.86 | 172.38 | 950 |
08 Feb 2024 | 175.38 | 175.38 | 173.27 | 174.83 | 174.34 | 274 |
07 Feb 2024 | 173.94 | 175.27 | 173.48 | 174.52 | 174.03 | 316 |
06 Feb 2024 | 173.18 | 173.54 | 172.69 | 173.30 | 172.81 | 202 |
05 Feb 2024 | 173.96 | 174.02 | 172.78 | 173.63 | 173.14 | 609 |
02 Feb 2024 | 173.91 | 174.15 | 173.13 | 173.30 | 172.81 | 649 |
01 Feb 2024 | 170.40 | 173.00 | 170.16 | 173.00 | 172.51 | 609 |
31 Jan 2024 | 173.88 | 173.88 | 171.72 | 171.72 | 171.24 | 301 |
30 Jan 2024 | 171.77 | 172.65 | 171.20 | 172.65 | 172.17 | 531 |
29 Jan 2024 | 171.23 | 171.48 | 170.68 | 170.89 | 170.41 | 709 |
26 Jan 2024 | 171.00 | 171.04 | 168.72 | 170.85 | 170.37 | 22,427 |
25 Jan 2024 | 169.51 | 169.57 | 168.72 | 169.47 | 169.00 | 977 |
24 Jan 2024 | 170.13 | 170.35 | 169.69 | 170.00 | 169.52 | 21,875 |
23 Jan 2024 | 168.83 | 169.30 | 168.14 | 169.30 | 168.83 | 109,575 |
22 Jan 2024 | 168.73 | 169.13 | 167.94 | 168.74 | 168.27 | 491 |
19 Jan 2024 | 168.50 | 168.81 | 167.55 | 168.32 | 167.85 | 1,119 |
18 Jan 2024 | 166.63 | 166.73 | 165.69 | 166.54 | 166.08 | 3,186 |
17 Jan 2024 | 166.65 | 168.07 | 165.60 | 166.66 | 166.19 | 287 |
16 Jan 2024 | 166.36 | 166.54 | 165.34 | 165.93 | 165.46 | 93,168 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 164.81 | 165.98 | 163.95 | 165.98 | 165.52 | 1,929 |
11 Jan 2024 | 164.88 | 164.88 | 163.35 | 163.41 | 162.95 | 136 |
10 Jan 2024 | 163.81 | 164.07 | 162.70 | 163.98 | 163.52 | 4,360 |
09 Jan 2024 | 163.97 | 164.66 | 163.39 | 163.39 | 162.93 | 470 |
08 Jan 2024 | 163.70 | 163.70 | 162.31 | 162.40 | 161.94 | 653 |
05 Jan 2024 | 163.84 | 163.84 | 162.90 | 162.90 | 162.44 | 85 |
04 Jan 2024 | 165.16 | 165.46 | 165.15 | 165.20 | 164.74 | 89 |
03 Jan 2024 | 165.41 | 166.53 | 164.55 | 164.69 | 164.23 | 258 |
02 Jan 2024 | 164.31 | 165.59 | 164.03 | 164.79 | 164.33 | 229 |
29 Dec 2023 | 164.28 | 165.03 | 163.76 | 164.62 | 164.16 | 132 |
29 Dec 2023 | 0.535 Dividend | |||||
28 Dec 2023 | 163.84 | 164.65 | 163.79 | 164.43 | 163.44 | 52 |
27 Dec 2023 | 165.00 | 165.00 | 162.84 | 163.51 | 162.52 | 329 |
22 Dec 2023 | 163.66 | 163.66 | 160.60 | 162.17 | 161.19 | 471 |
21 Dec 2023 | 162.80 | 163.18 | 161.57 | 161.57 | 160.59 | 7,338 |
20 Dec 2023 | 162.83 | 163.27 | 162.58 | 163.24 | 162.25 | 78 |
19 Dec 2023 | 165.00 | 165.00 | 162.50 | 162.50 | 161.52 | 240 |
18 Dec 2023 | 162.59 | 164.40 | 162.59 | 164.10 | 163.11 | 107 |
15 Dec 2023 | 160.87 | 162.32 | 160.65 | 161.87 | 160.89 | 1,377 |
14 Dec 2023 | 167.81 | 167.81 | 162.77 | 162.89 | 161.91 | 15,650 |
13 Dec 2023 | 165.10 | 166.42 | 165.10 | 166.15 | 165.14 | 223 |
12 Dec 2023 | 162.59 | 164.52 | 162.00 | 164.32 | 163.33 | 181 |
11 Dec 2023 | 161.84 | 162.77 | 161.84 | 162.72 | 161.74 | 705 |
08 Dec 2023 | 162.05 | 162.47 | 160.68 | 160.68 | 159.71 | 80 |
07 Dec 2023 | 161.59 | 161.96 | 161.24 | 161.96 | 160.98 | 282 |
06 Dec 2023 | 161.73 | 161.93 | 160.58 | 161.26 | 160.28 | 124 |
05 Dec 2023 | 162.97 | 162.97 | 161.32 | 161.39 | 160.41 | 278 |
04 Dec 2023 | 163.32 | 163.70 | 162.65 | 162.65 | 161.67 | 383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |