Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 179.49 | 179.49 | 177.82 | 177.85 | 177.85 | 1,407 |
09 May 2024 | 177.93 | 179.04 | 177.62 | 179.04 | 179.04 | 102 |
08 May 2024 | 176.96 | 177.29 | 176.85 | 177.29 | 177.29 | 63 |
07 May 2024 | 179.65 | 179.77 | 179.19 | 179.19 | 179.19 | 2,662 |
03 May 2024 | 176.16 | 179.71 | 176.16 | 178.85 | 178.85 | 28,569 |
02 May 2024 | 176.39 | 176.39 | 174.92 | 175.37 | 175.37 | 9 |
01 May 2024 | 175.64 | 176.00 | 174.06 | 174.26 | 174.26 | 803 |
30 Apr 2024 | 178.27 | 178.86 | 177.18 | 177.29 | 177.29 | 8 |
29 Apr 2024 | 179.53 | 180.10 | 178.52 | 180.10 | 180.10 | 4 |
26 Apr 2024 | 174.94 | 176.73 | 174.94 | 176.73 | 176.73 | 56 |
25 Apr 2024 | 171.37 | 173.54 | 170.98 | 172.27 | 172.27 | 544 |
24 Apr 2024 | 175.11 | 175.45 | 173.22 | 174.27 | 174.27 | 1,220 |
23 Apr 2024 | 171.57 | 172.71 | 171.00 | 172.71 | 172.71 | 102 |
22 Apr 2024 | 170.35 | 170.98 | 169.18 | 170.98 | 170.98 | 12,724 |
19 Apr 2024 | 171.20 | 171.42 | 169.86 | 169.86 | 169.86 | 16 |
18 Apr 2024 | 172.87 | 172.87 | 171.00 | 171.07 | 171.07 | 21 |
17 Apr 2024 | 174.30 | 174.30 | 173.08 | 173.08 | 173.08 | 53 |
16 Apr 2024 | 173.13 | 174.12 | 172.52 | 174.12 | 174.12 | 158 |
15 Apr 2024 | 178.49 | 178.49 | 176.31 | 176.31 | 176.31 | 7 |
12 Apr 2024 | 179.43 | 179.43 | 176.71 | 176.98 | 176.98 | 7,254 |
11 Apr 2024 | 180.00 | 180.35 | 179.05 | 180.35 | 180.35 | 55 |
10 Apr 2024 | 178.26 | 178.78 | 177.97 | 178.78 | 178.78 | 12 |
09 Apr 2024 | 181.62 | 181.62 | 181.39 | 181.39 | 181.39 | 1 |
08 Apr 2024 | 179.95 | 180.66 | 179.80 | 180.61 | 180.61 | 1,200 |
05 Apr 2024 | 178.68 | 179.19 | 178.29 | 179.19 | 179.19 | 1 |
04 Apr 2024 | 181.55 | 181.82 | 181.51 | 181.82 | 181.82 | 3 |
03 Apr 2024 | 179.09 | 179.85 | 178.98 | 179.85 | 179.85 | 46 |
02 Apr 2024 | 179.84 | 179.84 | 179.24 | 179.24 | 179.24 | 514 |
28 Mar 2024 | 184.49 | 184.50 | 184.26 | 184.26 | 184.26 | 504 |
27 Mar 2024 | 183.77 | 183.86 | 183.20 | 183.86 | 183.86 | 222 |
26 Mar 2024 | 183.29 | 183.75 | 183.26 | 183.75 | 183.75 | 2 |
25 Mar 2024 | 182.18 | 182.85 | 182.02 | 182.12 | 182.12 | 13 |
22 Mar 2024 | 183.18 | 183.18 | 182.18 | 183.01 | 183.01 | 437 |
21 Mar 2024 | 184.39 | 185.13 | 184.39 | 184.51 | 184.51 | 928 |
20 Mar 2024 | 181.10 | 181.98 | 180.84 | 181.98 | 181.98 | 949 |
19 Mar 2024 | 179.19 | 180.14 | 179.07 | 180.14 | 180.14 | 366 |
18 Mar 2024 | 179.45 | 179.50 | 179.29 | 179.29 | 179.29 | 3 |
18 Mar 2024 | 0.387249 Dividend | |||||
15 Mar 2024 | 179.16 | 179.16 | 177.93 | 178.23 | 177.84 | 33 |
14 Mar 2024 | 181.21 | 181.21 | 179.52 | 179.52 | 179.13 | 2,321 |
13 Mar 2024 | 181.07 | 182.09 | 180.95 | 181.94 | 181.54 | 1,045 |
12 Mar 2024 | 181.46 | 181.65 | 181.46 | 181.65 | 181.26 | 19,000 |
11 Mar 2024 | 180.32 | 180.32 | 179.79 | 179.79 | 179.40 | 350 |
08 Mar 2024 | 181.86 | 181.86 | 180.21 | 180.21 | 179.82 | 1 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 181.13 | 181.13 | 179.39 | 180.10 | 179.70 | 1,917 |
05 Mar 2024 | 180.68 | 181.59 | 180.22 | 180.57 | 180.18 | 638 |
04 Mar 2024 | 184.63 | 184.63 | 182.87 | 182.87 | 182.47 | 14 |
01 Mar 2024 | 184.16 | 184.96 | 184.16 | 184.96 | 184.56 | 4 |
29 Feb 2024 | 183.81 | 183.98 | 183.30 | 183.30 | 182.91 | 65 |
28 Feb 2024 | 182.00 | 183.94 | 182.00 | 183.94 | 183.54 | 199 |
27 Feb 2024 | 182.93 | 183.10 | 182.69 | 182.96 | 182.56 | 54 |
26 Feb 2024 | 181.58 | 182.38 | 181.58 | 182.38 | 181.99 | 32 |
23 Feb 2024 | 181.49 | 181.66 | 181.46 | 181.60 | 181.21 | 22 |
22 Feb 2024 | 180.42 | 182.01 | 180.25 | 182.01 | 181.61 | 92 |
21 Feb 2024 | 177.88 | 177.99 | 177.88 | 177.93 | 177.54 | 2 |
20 Feb 2024 | 177.38 | 177.76 | 176.50 | 176.51 | 176.12 | 3,440 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 179.48 | 179.53 | 178.04 | 179.27 | 178.88 | 120 |
15 Feb 2024 | 178.44 | 178.50 | 178.21 | 178.50 | 178.11 | 8,261 |
14 Feb 2024 | 176.27 | 176.83 | 175.89 | 176.68 | 176.30 | 666 |
13 Feb 2024 | 175.93 | 176.85 | 175.64 | 176.44 | 176.06 | 81 |
12 Feb 2024 | 179.97 | 180.60 | 179.79 | 179.98 | 179.58 | 84 |
09 Feb 2024 | 178.25 | 179.00 | 178.25 | 179.00 | 178.61 | 10 |
08 Feb 2024 | 178.18 | 178.25 | 178.18 | 178.25 | 177.86 | 1,296 |
07 Feb 2024 | 176.85 | 177.63 | 176.85 | 177.63 | 177.24 | 202 |
06 Feb 2024 | 174.47 | 174.91 | 174.10 | 174.90 | 174.52 | 5 |
05 Feb 2024 | 175.42 | 175.50 | 172.92 | 173.47 | 173.09 | 311 |
02 Feb 2024 | 175.41 | 177.16 | 174.84 | 177.16 | 176.78 | 347 |
01 Feb 2024 | 171.88 | 172.54 | 171.18 | 171.18 | 170.81 | 40 |
31 Jan 2024 | 173.26 | 173.26 | 172.94 | 173.13 | 172.75 | 554 |
30 Jan 2024 | 174.44 | 174.60 | 174.44 | 174.49 | 174.11 | 4 |
29 Jan 2024 | 171.96 | 172.57 | 171.90 | 172.57 | 172.19 | 14 |
26 Jan 2024 | 171.61 | 171.84 | 171.47 | 171.84 | 171.47 | 31 |
25 Jan 2024 | 171.55 | 171.77 | 169.86 | 169.86 | 169.49 | 256 |
24 Jan 2024 | 175.09 | 175.09 | 173.67 | 173.74 | 173.36 | 24 |
23 Jan 2024 | 174.51 | 174.57 | 173.14 | 173.31 | 172.93 | 263 |
22 Jan 2024 | 175.45 | 175.60 | 173.75 | 173.75 | 173.37 | 65 |
19 Jan 2024 | 173.17 | 174.19 | 172.89 | 174.19 | 173.81 | 104 |
18 Jan 2024 | 173.10 | 173.28 | 173.10 | 173.28 | 172.90 | 1 |
17 Jan 2024 | 171.91 | 172.00 | 171.52 | 171.87 | 171.50 | 2 |
16 Jan 2024 | 172.92 | 174.01 | 172.49 | 173.46 | 173.08 | 870 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 175.58 | 175.60 | 173.82 | 173.82 | 173.44 | 11 |
11 Jan 2024 | 176.11 | 176.51 | 174.29 | 174.65 | 174.27 | 408 |
10 Jan 2024 | 175.48 | 176.09 | 175.46 | 176.09 | 175.71 | 363 |
09 Jan 2024 | 174.30 | 174.58 | 174.05 | 174.58 | 174.20 | 100 |
08 Jan 2024 | 172.92 | 174.26 | 172.92 | 174.26 | 173.88 | 171 |
05 Jan 2024 | 172.20 | 173.05 | 171.95 | 173.05 | 172.67 | 3 |
04 Jan 2024 | 172.52 | 174.49 | 172.52 | 174.49 | 174.11 | 68 |
03 Jan 2024 | 175.94 | 175.97 | 174.02 | 174.53 | 174.15 | 241 |
02 Jan 2024 | 178.25 | 178.25 | 177.30 | 177.53 | 177.14 | 2,920 |
29 Dec 2023 | 180.01 | 180.12 | 178.44 | 178.97 | 178.58 | 135 |
28 Dec 2023 | 181.33 | 181.39 | 180.74 | 180.74 | 180.35 | 6 |
27 Dec 2023 | 180.51 | 180.64 | 180.27 | 180.60 | 180.20 | 178 |
22 Dec 2023 | 180.27 | 180.35 | 180.09 | 180.13 | 179.74 | 2 |
21 Dec 2023 | 179.81 | 180.26 | 179.81 | 179.92 | 179.53 | 5 |
20 Dec 2023 | 180.78 | 181.77 | 180.47 | 181.77 | 181.38 | 203 |
19 Dec 2023 | 180.63 | 181.12 | 180.61 | 181.12 | 180.73 | 251 |
18 Dec 2023 | 179.00 | 180.46 | 179.00 | 179.79 | 179.40 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |