Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 151.80 | 153.61 | 151.28 | 153.26 | 153.26 | 2,463 |
18 Apr 2024 | 0.432 Dividend | |||||
17 Apr 2024 | 153.00 | 153.22 | 150.15 | 151.81 | 151.38 | 4,640 |
16 Apr 2024 | 149.78 | 153.65 | 149.00 | 153.65 | 153.21 | 2,386 |
15 Apr 2024 | 151.69 | 155.00 | 150.89 | 150.89 | 150.46 | 4,957 |
12 Apr 2024 | 155.45 | 155.96 | 148.55 | 149.61 | 149.18 | 4,212 |
11 Apr 2024 | 163.50 | 163.92 | 161.46 | 163.85 | 163.38 | 1,354 |
10 Apr 2024 | 164.12 | 164.80 | 162.80 | 163.39 | 162.93 | 3,727 |
09 Apr 2024 | 165.86 | 166.82 | 164.76 | 166.16 | 165.69 | 200,626 |
08 Apr 2024 | 165.77 | 166.04 | 164.10 | 165.43 | 164.95 | 1,146 |
05 Apr 2024 | 165.76 | 169.05 | 165.76 | 166.43 | 165.96 | 2,260 |
04 Apr 2024 | 164.98 | 168.64 | 163.66 | 168.24 | 167.76 | 1,471 |
03 Apr 2024 | 164.76 | 166.00 | 163.78 | 163.84 | 163.37 | 3,525 |
02 Apr 2024 | 165.57 | 166.02 | 164.23 | 164.99 | 164.52 | 3,230 |
28 Mar 2024 | 168.73 | 171.09 | 167.45 | 169.95 | 169.47 | 3,585 |
27 Mar 2024 | 166.22 | 168.28 | 166.22 | 167.60 | 167.12 | 2,183 |
26 Mar 2024 | 169.21 | 169.21 | 164.23 | 165.26 | 164.79 | 2,828 |
25 Mar 2024 | 169.50 | 169.58 | 167.09 | 167.38 | 166.90 | 153,373 |
22 Mar 2024 | 168.72 | 171.27 | 168.25 | 168.93 | 168.45 | 84,368 |
21 Mar 2024 | 172.00 | 174.24 | 169.00 | 169.34 | 168.86 | 4,680 |
20 Mar 2024 | 172.65 | 173.41 | 169.43 | 170.79 | 170.30 | 2,758 |
19 Mar 2024 | 170.75 | 173.34 | 170.28 | 172.51 | 172.02 | 1,083 |
18 Mar 2024 | 173.58 | 174.09 | 170.62 | 171.75 | 171.26 | 1,785 |
15 Mar 2024 | 172.82 | 175.48 | 171.81 | 172.47 | 171.98 | 3,030 |
14 Mar 2024 | 176.78 | 177.23 | 170.90 | 171.07 | 170.58 | 3,710 |
13 Mar 2024 | 181.60 | 182.23 | 176.73 | 176.81 | 176.31 | 829 |
12 Mar 2024 | 184.49 | 184.49 | 181.57 | 181.69 | 181.17 | 1,566 |
11 Mar 2024 | 182.16 | 183.87 | 180.63 | 183.33 | 182.81 | 127,836 |
08 Mar 2024 | 181.66 | 182.55 | 179.86 | 181.70 | 181.18 | 1,070 |
07 Mar 2024 | 185.11 | 185.13 | 183.46 | 183.54 | 183.02 | 1,726 |
06 Mar 2024 | 185.23 | 187.10 | 183.84 | 183.90 | 183.38 | 10,889 |
05 Mar 2024 | 187.46 | 187.46 | 185.00 | 185.38 | 184.85 | 840 |
04 Mar 2024 | 189.05 | 190.05 | 186.75 | 187.72 | 187.19 | 1,165 |
01 Mar 2024 | 196.40 | 196.97 | 188.80 | 191.83 | 191.28 | 1,221 |
29 Feb 2024 | 200.00 | 200.29 | 198.14 | 199.76 | 199.19 | 1,208 |
28 Feb 2024 | 199.32 | 199.67 | 197.20 | 199.01 | 198.45 | 991 |
27 Feb 2024 | 197.65 | 198.90 | 194.41 | 198.11 | 197.55 | 2,502 |
26 Feb 2024 | 197.00 | 197.90 | 195.82 | 196.74 | 196.18 | 299 |
23 Feb 2024 | 197.50 | 197.83 | 195.46 | 196.80 | 196.24 | 1,806 |
22 Feb 2024 | 188.38 | 193.80 | 188.38 | 193.80 | 193.24 | 25,228 |
21 Feb 2024 | 186.66 | 188.49 | 186.66 | 188.22 | 187.68 | 2,762 |
20 Feb 2024 | 187.30 | 189.30 | 186.76 | 188.51 | 187.97 | 5,151 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 189.65 | 190.07 | 188.20 | 189.66 | 189.12 | 1,524 |
15 Feb 2024 | 186.77 | 189.93 | 183.60 | 189.93 | 189.39 | 667 |
14 Feb 2024 | 185.08 | 186.41 | 182.35 | 183.55 | 183.03 | 1,332 |
13 Feb 2024 | 196.69 | 196.69 | 183.95 | 184.40 | 183.87 | 26,536 |
12 Feb 2024 | 198.17 | 199.30 | 197.16 | 198.02 | 197.46 | 1,161 |
09 Feb 2024 | 195.59 | 197.26 | 195.45 | 197.06 | 196.50 | 5,052 |
08 Feb 2024 | 196.10 | 197.05 | 195.17 | 195.74 | 195.18 | 1,023 |
07 Feb 2024 | 196.14 | 197.12 | 195.28 | 197.12 | 196.56 | 6,692 |
06 Feb 2024 | 192.38 | 195.46 | 190.17 | 195.46 | 194.90 | 143,631 |
05 Feb 2024 | 187.90 | 190.48 | 187.53 | 189.85 | 189.30 | 2,616 |
02 Feb 2024 | 187.39 | 189.72 | 185.75 | 189.72 | 189.18 | 1,467 |
01 Feb 2024 | 188.30 | 188.30 | 185.52 | 187.42 | 186.88 | 435 |
31 Jan 2024 | 192.20 | 192.20 | 188.11 | 189.69 | 189.15 | 1,431 |
30 Jan 2024 | 192.87 | 193.47 | 190.77 | 191.22 | 190.68 | 2,031 |
29 Jan 2024 | 191.36 | 192.12 | 190.27 | 191.62 | 191.07 | 746 |
26 Jan 2024 | 188.05 | 192.66 | 188.05 | 191.92 | 191.37 | 489 |
25 Jan 2024 | 185.59 | 187.10 | 185.42 | 186.99 | 186.46 | 2,652 |
24 Jan 2024 | 188.81 | 189.50 | 186.18 | 186.59 | 186.06 | 1,005 |
23 Jan 2024 | 191.55 | 191.55 | 188.31 | 188.66 | 188.12 | 190,922 |
22 Jan 2024 | 190.63 | 194.11 | 189.09 | 191.28 | 190.74 | 746 |
19 Jan 2024 | 190.50 | 192.35 | 187.52 | 188.54 | 188.00 | 95,324 |
18 Jan 2024 | 191.43 | 192.76 | 189.31 | 189.56 | 189.02 | 1,912 |
18 Jan 2024 | 0.432 Dividend | |||||
17 Jan 2024 | 191.00 | 192.88 | 190.08 | 190.30 | 189.33 | 1,190 |
16 Jan 2024 | 198.64 | 198.72 | 194.02 | 194.29 | 193.30 | 1,178 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 198.07 | 199.56 | 197.16 | 198.64 | 197.63 | 2,389 |
11 Jan 2024 | 198.23 | 198.23 | 195.80 | 197.02 | 196.01 | 3,083 |
10 Jan 2024 | 196.70 | 198.20 | 196.01 | 197.44 | 196.43 | 591 |
09 Jan 2024 | 195.55 | 199.79 | 194.22 | 197.22 | 196.21 | 439 |
08 Jan 2024 | 194.53 | 194.88 | 192.88 | 194.48 | 193.49 | 1,014 |
05 Jan 2024 | 194.04 | 195.40 | 193.07 | 194.70 | 193.70 | 6,355 |
04 Jan 2024 | 192.08 | 194.36 | 192.08 | 194.36 | 193.37 | 293 |
03 Jan 2024 | 197.00 | 197.00 | 193.00 | 194.54 | 193.54 | 1,466 |
02 Jan 2024 | 196.43 | 197.84 | 195.17 | 196.92 | 195.91 | 651 |
29 Dec 2023 | 197.62 | 197.90 | 196.19 | 197.35 | 196.34 | 285 |
28 Dec 2023 | 197.62 | 198.64 | 196.78 | 197.36 | 196.35 | 195 |
27 Dec 2023 | 196.45 | 196.45 | 196.45 | 196.45 | 195.45 | 120 |
22 Dec 2023 | 196.23 | 196.23 | 193.22 | 193.42 | 192.43 | 54 |
21 Dec 2023 | 196.00 | 196.98 | 193.83 | 194.65 | 193.66 | 446 |
20 Dec 2023 | 198.08 | 199.07 | 197.29 | 198.24 | 197.23 | 637 |
19 Dec 2023 | 197.95 | 198.84 | 197.10 | 198.29 | 197.28 | 1,160 |
18 Dec 2023 | 198.14 | 198.14 | 196.18 | 196.22 | 195.22 | 659 |
15 Dec 2023 | 200.10 | 200.10 | 194.53 | 194.88 | 193.88 | 3,902 |
14 Dec 2023 | 198.00 | 201.92 | 197.98 | 200.74 | 199.71 | 2,216 |
13 Dec 2023 | 191.13 | 194.01 | 191.05 | 193.26 | 192.27 | 1,310 |
12 Dec 2023 | 190.17 | 191.44 | 189.60 | 191.44 | 190.46 | 213 |
11 Dec 2023 | 185.13 | 190.17 | 184.68 | 188.89 | 187.92 | 166 |
08 Dec 2023 | 182.08 | 183.57 | 181.64 | 183.57 | 182.63 | 497 |
07 Dec 2023 | 181.98 | 182.61 | 180.89 | 181.32 | 180.39 | 405 |
06 Dec 2023 | 181.02 | 182.43 | 180.66 | 182.15 | 181.22 | 239 |
05 Dec 2023 | 181.29 | 181.90 | 178.82 | 179.46 | 178.54 | 1,316 |
04 Dec 2023 | 179.50 | 182.41 | 178.81 | 181.20 | 180.27 | 37,962 |
01 Dec 2023 | 176.63 | 178.84 | 176.14 | 178.59 | 177.68 | 314 |
30 Nov 2023 | 175.30 | 175.57 | 173.76 | 175.15 | 174.26 | 899 |
29 Nov 2023 | 177.87 | 178.05 | 175.57 | 176.51 | 175.61 | 198 |
28 Nov 2023 | 178.11 | 178.79 | 176.52 | 177.30 | 176.39 | 1,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |