Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 175.00 | 179.33 | 175.00 | 177.41 | 177.41 | 696 |
17 Apr 2024 | 181.81 | 183.12 | 171.83 | 173.86 | 173.86 | 2,777 |
16 Apr 2024 | 183.80 | 185.93 | 183.52 | 185.93 | 185.93 | 110 |
15 Apr 2024 | 187.95 | 188.96 | 186.04 | 186.04 | 186.04 | 686 |
12 Apr 2024 | 187.60 | 189.78 | 184.52 | 184.59 | 184.59 | 171 |
11 Apr 2024 | 193.67 | 194.39 | 190.37 | 190.41 | 190.41 | 294 |
10 Apr 2024 | 190.60 | 192.92 | 190.60 | 192.92 | 192.92 | 182 |
09 Apr 2024 | 189.84 | 192.32 | 188.01 | 192.00 | 192.00 | 70 |
08 Apr 2024 | 188.51 | 188.97 | 187.48 | 188.24 | 188.24 | 17,086 |
05 Apr 2024 | 186.65 | 189.00 | 186.65 | 189.00 | 189.00 | 83 |
04 Apr 2024 | 187.60 | 187.62 | 186.17 | 187.62 | 187.62 | 544 |
03 Apr 2024 | 186.07 | 188.55 | 185.82 | 186.24 | 186.24 | 3,307 |
02 Apr 2024 | 187.85 | 187.85 | 182.82 | 182.82 | 182.82 | 1,686 |
28 Mar 2024 | 197.15 | 198.22 | 194.37 | 198.22 | 198.22 | 375 |
27 Mar 2024 | 196.30 | 196.30 | 194.48 | 194.92 | 194.92 | 200 |
26 Mar 2024 | 192.78 | 195.36 | 192.78 | 195.36 | 195.36 | 609 |
25 Mar 2024 | 193.77 | 193.85 | 191.80 | 192.73 | 192.73 | 47 |
22 Mar 2024 | 193.23 | 193.96 | 191.08 | 192.08 | 192.08 | 1,001 |
21 Mar 2024 | 193.45 | 194.21 | 192.48 | 192.48 | 192.48 | 675 |
20 Mar 2024 | 189.44 | 192.38 | 189.44 | 191.44 | 191.44 | 115 |
19 Mar 2024 | 190.46 | 191.83 | 190.32 | 191.56 | 191.56 | 72 |
18 Mar 2024 | 191.94 | 191.94 | 190.30 | 191.32 | 191.32 | 393 |
15 Mar 2024 | 188.24 | 190.55 | 188.24 | 189.06 | 189.06 | 239 |
14 Mar 2024 | 194.29 | 194.29 | 190.54 | 191.72 | 191.72 | 430 |
13 Mar 2024 | 191.77 | 193.76 | 191.76 | 192.86 | 192.86 | 195 |
12 Mar 2024 | 189.67 | 194.22 | 188.80 | 193.51 | 193.51 | 51 |
11 Mar 2024 | 186.48 | 187.54 | 185.61 | 187.54 | 187.54 | 2,202 |
08 Mar 2024 | 192.60 | 192.82 | 188.92 | 189.00 | 189.00 | 167 |
07 Mar 2024 | 190.26 | 193.43 | 189.41 | 192.49 | 192.49 | 888 |
06 Mar 2024 | 179.84 | 182.46 | 178.00 | 181.50 | 181.50 | 201 |
05 Mar 2024 | 178.50 | 181.50 | 176.40 | 177.26 | 177.26 | 108 |
04 Mar 2024 | 175.76 | 178.85 | 175.48 | 178.71 | 178.71 | 754 |
01 Mar 2024 | 172.55 | 175.69 | 170.61 | 175.69 | 175.69 | 680 |
29 Feb 2024 | 174.00 | 174.97 | 172.40 | 173.49 | 173.49 | 62,184 |
28 Feb 2024 | 180.66 | 181.08 | 172.21 | 173.49 | 173.49 | 1,933 |
27 Feb 2024 | 183.54 | 183.79 | 182.20 | 183.66 | 183.66 | 88,173 |
26 Feb 2024 | 184.42 | 185.42 | 183.33 | 183.75 | 183.75 | 77 |
23 Feb 2024 | 183.68 | 185.77 | 183.68 | 185.77 | 185.77 | 235 |
22 Feb 2024 | 179.96 | 181.15 | 179.71 | 181.15 | 181.15 | 172 |
21 Feb 2024 | 180.17 | 180.65 | 178.72 | 179.77 | 179.77 | 379 |
20 Feb 2024 | 180.68 | 181.29 | 179.36 | 180.12 | 180.12 | 977 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 181.51 | 183.28 | 180.94 | 183.28 | 183.28 | 468 |
15 Feb 2024 | 183.06 | 184.24 | 180.51 | 181.56 | 181.56 | 301 |
14 Feb 2024 | 179.77 | 180.47 | 178.83 | 180.24 | 180.24 | 88 |
13 Feb 2024 | 180.72 | 181.27 | 178.54 | 180.02 | 180.02 | 87 |
12 Feb 2024 | 183.17 | 183.85 | 179.70 | 183.45 | 183.45 | 335 |
09 Feb 2024 | 183.75 | 185.23 | 182.48 | 183.44 | 183.44 | 55 |
08 Feb 2024 | 185.09 | 186.20 | 181.77 | 183.93 | 183.93 | 356 |
07 Feb 2024 | 189.91 | 191.34 | 188.11 | 189.32 | 189.32 | 72 |
07 Feb 2024 | 0.48 Dividend | |||||
06 Feb 2024 | 191.78 | 192.34 | 186.22 | 192.30 | 191.82 | 694 |
05 Feb 2024 | 191.60 | 192.46 | 190.64 | 191.08 | 190.60 | 417 |
02 Feb 2024 | 193.20 | 193.20 | 190.60 | 191.71 | 191.23 | 307 |
01 Feb 2024 | 190.34 | 193.16 | 190.05 | 193.16 | 192.68 | 287 |
31 Jan 2024 | 192.85 | 192.99 | 190.92 | 192.06 | 191.58 | 12 |
30 Jan 2024 | 191.16 | 191.81 | 189.82 | 191.81 | 191.33 | 26 |
29 Jan 2024 | 190.15 | 197.74 | 190.15 | 191.30 | 190.82 | 877 |
26 Jan 2024 | 187.98 | 195.61 | 187.21 | 191.44 | 190.96 | 642 |
25 Jan 2024 | 188.54 | 190.60 | 181.41 | 183.70 | 183.24 | 717 |
24 Jan 2024 | 176.16 | 177.27 | 174.06 | 174.12 | 173.69 | 229 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 174.60 | 178.63 | 173.50 | 175.24 | 174.80 | 43 |
19 Jan 2024 | 173.64 | 173.64 | 170.47 | 172.00 | 171.57 | 206 |
18 Jan 2024 | 172.24 | 172.69 | 170.38 | 172.22 | 171.79 | 210 |
17 Jan 2024 | 171.05 | 171.31 | 168.69 | 170.44 | 170.01 | 330 |
16 Jan 2024 | 171.71 | 172.35 | 169.34 | 170.73 | 170.30 | 2,081 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 178.56 | 179.89 | 173.59 | 173.59 | 173.16 | 65 |
11 Jan 2024 | 177.26 | 178.55 | 176.50 | 178.55 | 178.10 | 164 |
10 Jan 2024 | 177.83 | 178.12 | 175.30 | 178.12 | 177.68 | 4,261 |
09 Jan 2024 | 179.23 | 182.27 | 176.28 | 180.65 | 180.20 | 543 |
08 Jan 2024 | 168.83 | 172.16 | 168.83 | 172.16 | 171.73 | 138 |
05 Jan 2024 | 168.83 | 168.83 | 167.32 | 167.32 | 166.90 | 25 |
04 Jan 2024 | 164.88 | 167.50 | 164.88 | 167.50 | 167.08 | 51 |
03 Jan 2024 | 169.35 | 170.75 | 164.96 | 165.89 | 165.48 | 1,185 |
02 Jan 2024 | 169.99 | 172.70 | 169.13 | 171.52 | 171.10 | 416 |
29 Dec 2023 | 172.46 | 172.89 | 170.28 | 171.64 | 171.21 | 49 |
28 Dec 2023 | 179.00 | 179.00 | 172.84 | 172.95 | 172.52 | 61 |
27 Dec 2023 | 172.75 | 172.75 | 172.10 | 172.10 | 171.68 | 27 |
22 Dec 2023 | 173.95 | 174.29 | 171.97 | 173.16 | 172.73 | 207 |
21 Dec 2023 | 175.05 | 176.76 | 173.70 | 173.70 | 173.27 | 23 |
20 Dec 2023 | 173.86 | 177.52 | 171.11 | 177.52 | 177.08 | 64 |
19 Dec 2023 | 172.60 | 173.96 | 169.48 | 172.78 | 172.35 | 298 |
18 Dec 2023 | 170.00 | 170.19 | 167.95 | 169.96 | 169.54 | 205 |
15 Dec 2023 | 172.19 | 172.48 | 169.97 | 169.97 | 169.55 | 519 |
14 Dec 2023 | 172.10 | 175.28 | 170.60 | 170.79 | 170.36 | 10,081 |
13 Dec 2023 | 166.65 | 168.42 | 166.06 | 168.42 | 168.00 | 56 |
12 Dec 2023 | 163.96 | 167.45 | 163.42 | 167.42 | 167.00 | 234 |
11 Dec 2023 | 162.52 | 163.99 | 162.23 | 163.86 | 163.45 | 105 |
08 Dec 2023 | 163.40 | 164.05 | 162.83 | 163.27 | 162.86 | 6 |
07 Dec 2023 | 164.10 | 165.04 | 162.28 | 162.68 | 162.27 | 17 |
06 Dec 2023 | 163.72 | 165.27 | 163.31 | 164.51 | 164.10 | 164 |
05 Dec 2023 | 160.45 | 162.43 | 160.45 | 160.68 | 160.28 | 159 |
04 Dec 2023 | 160.00 | 162.02 | 160.00 | 161.05 | 160.65 | 80 |
01 Dec 2023 | 157.06 | 159.05 | 156.59 | 158.99 | 158.59 | 167 |
30 Nov 2023 | 159.92 | 160.02 | 157.09 | 157.64 | 157.25 | 49 |
29 Nov 2023 | 158.64 | 163.91 | 158.30 | 161.15 | 160.75 | 461 |
28 Nov 2023 | 152.79 | 154.50 | 152.02 | 154.19 | 153.81 | 166 |
27 Nov 2023 | 153.14 | 153.68 | 152.53 | 153.07 | 152.69 | 152 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |