Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 163.70 | 164.30 | 162.35 | 163.70 | 163.70 | 145,534 |
02 May 2024 | 162.68 | 164.15 | 162.25 | 162.88 | 162.88 | 517,892 |
01 May 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
30 Apr 2024 | 161.55 | 162.05 | 159.20 | 161.73 | 161.73 | 31,558 |
29 Apr 2024 | 160.30 | 161.80 | 159.15 | 161.73 | 161.73 | 26,615 |
26 Apr 2024 | 154.07 | 161.15 | 154.00 | 159.30 | 159.30 | 198,461 |
25 Apr 2024 | 155.48 | 159.05 | 155.50 | 158.80 | 158.80 | 1,706,181 |
24 Apr 2024 | 156.05 | 156.00 | 154.40 | 154.43 | 154.43 | 1,761,560 |
23 Apr 2024 | 155.57 | 156.00 | 154.70 | 155.57 | 155.57 | 248,657 |
22 Apr 2024 | 153.80 | 156.15 | 153.55 | 155.45 | 155.45 | 6,159,832 |
19 Apr 2024 | 150.82 | 153.80 | 150.85 | 152.63 | 152.63 | 169,875 |
18 Apr 2024 | 152.43 | 152.35 | 150.75 | 152.10 | 152.10 | 116,050 |
17 Apr 2024 | 149.65 | 153.60 | 148.60 | 153.07 | 153.07 | 153,734 |
16 Apr 2024 | 154.05 | 155.40 | 152.90 | 154.05 | 154.05 | 76,965 |
15 Apr 2024 | 156.18 | 156.80 | 154.85 | 156.18 | 156.18 | 102,430 |
12 Apr 2024 | 158.65 | 159.35 | 154.95 | 155.10 | 155.10 | 879,868 |
11 Apr 2024 | 158.57 | 159.85 | 157.10 | 158.65 | 158.65 | 1,808,614 |
10 Apr 2024 | 159.48 | 160.60 | 157.80 | 159.48 | 159.48 | 688,977 |
09 Apr 2024 | 158.80 | 160.15 | 157.75 | 158.80 | 158.80 | 506,935 |
08 Apr 2024 | 159.15 | 159.50 | 157.30 | 157.48 | 157.48 | 3,066,074 |
05 Apr 2024 | 157.80 | 159.30 | 157.40 | 157.80 | 157.80 | 78,727 |
04 Apr 2024 | 161.38 | 161.90 | 156.40 | 159.35 | 159.35 | 221,758 |
03 Apr 2024 | 161.52 | 162.80 | 160.10 | 161.65 | 161.65 | 197,455 |
02 Apr 2024 | 165.63 | 166.80 | 160.35 | 161.20 | 161.20 | 13,076,408 |
28 Mar 2024 | 163.95 | 164.75 | 162.65 | 162.57 | 162.57 | 315,806 |
27 Mar 2024 | 164.55 | 166.80 | 159.75 | 162.57 | 162.57 | 353,513 |
26 Mar 2024 | 159.98 | 164.90 | 159.90 | 164.93 | 164.93 | 18,815,420 |
25 Mar 2024 | 159.73 | 161.50 | 159.60 | 161.45 | 161.45 | 483,901 |
25 Mar 2024 | 2.75 Dividend | |||||
22 Mar 2024 | 160.68 | 163.00 | 158.55 | 161.65 | 158.90 | 329,716 |
21 Mar 2024 | 157.88 | 162.65 | 156.80 | 161.75 | 159.00 | 311,977 |
20 Mar 2024 | 153.32 | 156.70 | 152.95 | 156.32 | 153.67 | 131,230 |
19 Mar 2024 | 151.63 | 153.80 | 151.00 | 153.15 | 150.54 | 4,780,612 |
18 Mar 2024 | 153.00 | 153.10 | 151.45 | 153.00 | 150.40 | 1,273,758 |
15 Mar 2024 | 152.25 | 154.10 | 152.10 | 153.82 | 151.21 | 80,493 |
14 Mar 2024 | 152.23 | 155.90 | 151.74 | 152.20 | 149.61 | 283,898 |
13 Mar 2024 | 149.55 | 152.65 | 148.00 | 152.65 | 150.05 | 5,195,955 |
12 Mar 2024 | 146.73 | 149.60 | 146.25 | 148.25 | 145.73 | 11,813,196 |
11 Mar 2024 | 144.18 | 146.46 | 143.81 | 145.70 | 143.22 | 316,734 |
08 Mar 2024 | 144.18 | 145.55 | 142.95 | 145.52 | 143.05 | 568,156 |
07 Mar 2024 | 139.95 | 145.55 | 139.65 | 144.40 | 141.94 | 276,958 |
06 Mar 2024 | 142.40 | 144.20 | 142.10 | 142.35 | 139.93 | 824,751 |
05 Mar 2024 | 144.07 | 143.95 | 141.55 | 142.38 | 139.95 | 55,209 |
04 Mar 2024 | 146.90 | 147.04 | 142.25 | 143.85 | 141.40 | 197,034 |
01 Mar 2024 | 147.15 | 147.40 | 144.74 | 147.07 | 144.57 | 249,363 |
29 Feb 2024 | 146.38 | 147.20 | 145.95 | 146.38 | 143.88 | 512,649 |
28 Feb 2024 | 145.18 | 146.90 | 144.85 | 146.70 | 144.20 | 377,263 |
27 Feb 2024 | 139.90 | 145.20 | 139.65 | 144.30 | 141.85 | 1,527,699 |
26 Feb 2024 | 141.50 | 141.80 | 139.40 | 139.90 | 137.52 | 68,915 |
23 Feb 2024 | 141.15 | 142.25 | 140.40 | 141.32 | 138.92 | 390,783 |
22 Feb 2024 | 143.82 | 144.10 | 140.83 | 142.27 | 139.85 | 66,812 |
21 Feb 2024 | 142.63 | 143.15 | 141.85 | 142.63 | 140.20 | 680,782 |
20 Feb 2024 | 141.45 | 143.30 | 141.20 | 141.75 | 139.34 | 305,831 |
19 Feb 2024 | 139.15 | 142.70 | 139.20 | 142.20 | 139.78 | 245,989 |
16 Feb 2024 | 139.13 | 140.85 | 138.85 | 139.25 | 136.88 | 4,069,234 |
15 Feb 2024 | 136.63 | 139.10 | 136.25 | 137.95 | 135.60 | 91,544 |
14 Feb 2024 | 136.80 | 137.41 | 135.65 | 136.57 | 134.25 | 347,314 |
13 Feb 2024 | 140.93 | 141.20 | 136.05 | 136.38 | 134.05 | 191,711 |
12 Feb 2024 | 139.35 | 141.25 | 139.05 | 140.80 | 138.40 | 825,691 |
09 Feb 2024 | 139.77 | 139.70 | 137.95 | 138.20 | 135.85 | 139,760 |
08 Feb 2024 | 142.15 | 142.30 | 138.85 | 139.23 | 136.86 | 228,952 |
07 Feb 2024 | 140.90 | 143.75 | 140.80 | 142.77 | 140.35 | 168,024 |
06 Feb 2024 | 140.70 | 141.10 | 138.85 | 140.85 | 138.45 | 95,548 |
05 Feb 2024 | 140.60 | 141.30 | 139.40 | 140.60 | 138.21 | 252,841 |
02 Feb 2024 | 139.82 | 142.40 | 138.20 | 141.35 | 138.95 | 1,309,955 |
01 Feb 2024 | 141.68 | 141.85 | 137.50 | 140.05 | 137.67 | 537,705 |
31 Jan 2024 | 141.60 | 143.10 | 140.50 | 141.60 | 139.19 | 583,081 |
30 Jan 2024 | 144.93 | 144.30 | 140.50 | 140.95 | 138.55 | 807,050 |
29 Jan 2024 | 139.43 | 145.05 | 137.30 | 143.77 | 141.33 | 565,625 |
26 Jan 2024 | 132.75 | 139.95 | 130.05 | 137.15 | 134.82 | 1,768,915 |
25 Jan 2024 | 139.40 | 140.80 | 127.90 | 135.32 | 133.02 | 1,204,445 |
24 Jan 2024 | 141.73 | 142.00 | 140.10 | 141.25 | 138.85 | 124,118 |
23 Jan 2024 | 139.60 | 141.35 | 138.85 | 139.60 | 137.23 | 109,449 |
22 Jan 2024 | 139.32 | 139.50 | 137.70 | 139.00 | 136.64 | 278,293 |
19 Jan 2024 | 141.35 | 140.90 | 138.15 | 139.10 | 136.73 | 423,092 |
18 Jan 2024 | 140.65 | 141.60 | 139.65 | 141.65 | 139.24 | 1,276,448 |
17 Jan 2024 | 140.07 | 141.40 | 139.75 | 141.30 | 138.90 | 1,391,893 |
16 Jan 2024 | 143.27 | 144.05 | 142.39 | 142.70 | 140.27 | 4,080,521 |
15 Jan 2024 | 145.45 | 146.80 | 144.29 | 145.05 | 142.58 | 253,595 |
12 Jan 2024 | 144.40 | 145.90 | 143.25 | 145.70 | 143.22 | 306,897 |
11 Jan 2024 | 146.23 | 146.30 | 143.05 | 143.93 | 141.48 | 578,144 |
10 Jan 2024 | 148.68 | 150.45 | 144.85 | 145.02 | 142.56 | 1,037,948 |
09 Jan 2024 | 151.18 | 151.30 | 148.30 | 150.25 | 147.69 | 478,529 |
08 Jan 2024 | 152.45 | 154.65 | 151.05 | 152.32 | 149.73 | 290,539 |
05 Jan 2024 | 152.13 | 152.61 | 151.40 | 151.88 | 149.29 | 272,165 |
04 Jan 2024 | 151.55 | 152.95 | 151.45 | 151.88 | 149.29 | 539,487 |
03 Jan 2024 | 152.65 | 152.90 | 150.80 | 151.40 | 148.82 | 2,094,422 |
02 Jan 2024 | 151.68 | 153.15 | 151.35 | 152.48 | 149.88 | 572,424 |
29 Dec 2023 | 151.68 | 152.60 | 150.50 | 151.85 | 149.27 | 115,529 |
28 Dec 2023 | 151.65 | 152.32 | 150.80 | 152.35 | 149.76 | 76,778 |
27 Dec 2023 | 152.55 | 153.30 | 150.85 | 152.13 | 149.54 | 105,687 |
22 Dec 2023 | 152.55 | 153.25 | 152.30 | 152.63 | 150.03 | 41,552 |
21 Dec 2023 | 153.45 | 154.30 | 151.75 | 152.50 | 149.91 | 204,822 |
20 Dec 2023 | 154.82 | 155.00 | 153.65 | 153.75 | 151.13 | 199,038 |
19 Dec 2023 | 153.10 | 155.80 | 152.75 | 154.63 | 151.99 | 708,482 |
18 Dec 2023 | 153.52 | 155.30 | 152.80 | 154.05 | 151.43 | 1,927,980 |
15 Dec 2023 | 151.88 | 154.05 | 151.20 | 153.45 | 150.84 | 226,805 |
14 Dec 2023 | 152.73 | 153.60 | 148.45 | 149.75 | 147.20 | 329,383 |
13 Dec 2023 | 152.02 | 152.80 | 150.50 | 150.73 | 148.16 | 729,746 |
12 Dec 2023 | 149.32 | 153.50 | 148.35 | 151.40 | 148.82 | 335,035 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |