Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 172.26 | 176.96 | 172.26 | 172.96 | 172.96 | 177 |
18 Apr 2024 | 175.55 | 177.10 | 171.96 | 175.95 | 175.95 | 1,597,884 |
17 Apr 2024 | 172.86 | 174.78 | 172.42 | 173.24 | 173.24 | 253,129 |
16 Apr 2024 | 172.41 | 176.62 | 171.50 | 173.51 | 173.51 | 1,206,472 |
15 Apr 2024 | 175.98 | 179.50 | 170.44 | 175.63 | 175.63 | 881,960 |
12 Apr 2024 | 175.14 | 176.10 | 171.44 | 171.58 | 171.58 | 228,553 |
11 Apr 2024 | 174.06 | 175.50 | 172.00 | 173.28 | 173.28 | 1,190,938 |
10 Apr 2024 | 174.57 | 178.36 | 172.28 | 174.42 | 174.42 | 241,697 |
09 Apr 2024 | 173.64 | 175.66 | 172.24 | 173.55 | 173.55 | 414,816 |
08 Apr 2024 | 172.64 | 174.26 | 171.32 | 173.36 | 173.36 | 692,303 |
05 Apr 2024 | 172.93 | 177.20 | 170.48 | 172.99 | 172.99 | 649,789 |
04 Apr 2024 | 175.95 | 176.56 | 174.54 | 176.14 | 176.14 | 162,689 |
03 Apr 2024 | 175.54 | 176.70 | 175.30 | 176.62 | 176.62 | 185,382 |
02 Apr 2024 | 176.99 | 178.20 | 175.12 | 175.15 | 175.15 | 242,700 |
28 Mar 2024 | 177.83 | 179.08 | 175.84 | 177.15 | 177.15 | 476,560 |
27 Mar 2024 | 175.50 | 177.06 | 174.24 | 176.41 | 176.41 | 474,353 |
26 Mar 2024 | 173.98 | 176.06 | 173.66 | 175.42 | 175.42 | 740,096 |
25 Mar 2024 | 175.12 | 175.72 | 173.50 | 174.68 | 174.68 | 819,051 |
22 Mar 2024 | 174.51 | 175.82 | 172.58 | 175.20 | 175.20 | 1,822,961 |
21 Mar 2024 | 178.91 | 179.88 | 173.36 | 174.70 | 174.70 | 708,112 |
20 Mar 2024 | 172.25 | 177.56 | 172.08 | 175.72 | 175.72 | 510,469 |
19 Mar 2024 | 183.54 | 184.84 | 170.94 | 173.30 | 173.30 | 1,256,623 |
18 Mar 2024 | 184.99 | 186.38 | 183.44 | 184.08 | 184.08 | 416,872 |
15 Mar 2024 | 184.11 | 186.96 | 183.64 | 185.94 | 185.94 | 505,430 |
14 Mar 2024 | 183.69 | 185.42 | 182.78 | 184.09 | 184.09 | 482,809 |
13 Mar 2024 | 182.46 | 184.34 | 181.44 | 184.19 | 184.19 | 739,745 |
12 Mar 2024 | 181.00 | 182.92 | 179.34 | 182.14 | 182.14 | 567,634 |
11 Mar 2024 | 178.92 | 183.02 | 177.94 | 180.07 | 180.07 | 521,154 |
08 Mar 2024 | 181.75 | 182.84 | 180.44 | 182.27 | 182.27 | 441,210 |
07 Mar 2024 | 178.47 | 182.14 | 177.72 | 181.73 | 181.73 | 372,368 |
06 Mar 2024 | 178.76 | 180.04 | 177.16 | 179.53 | 179.53 | 559,808 |
05 Mar 2024 | 178.90 | 182.18 | 178.04 | 178.66 | 178.66 | 184,727 |
04 Mar 2024 | 180.59 | 182.20 | 180.56 | 181.59 | 181.59 | 179,928 |
01 Mar 2024 | 184.49 | 185.74 | 180.70 | 181.16 | 181.16 | 318,087 |
29 Feb 2024 | 180.83 | 183.18 | 178.78 | 182.46 | 182.46 | 1,415,835 |
28 Feb 2024 | 176.33 | 179.96 | 174.94 | 179.94 | 179.94 | 1,800,237 |
27 Feb 2024 | 174.99 | 176.86 | 173.80 | 176.33 | 176.33 | 441,279 |
26 Feb 2024 | 174.28 | 175.24 | 173.74 | 174.46 | 174.46 | 1,680,617 |
23 Feb 2024 | 171.86 | 175.53 | 171.56 | 175.40 | 175.40 | 689,358 |
22 Feb 2024 | 170.83 | 172.98 | 168.40 | 172.12 | 172.12 | 382,031 |
21 Feb 2024 | 168.65 | 170.10 | 167.26 | 169.67 | 169.67 | 714,230 |
20 Feb 2024 | 168.88 | 170.60 | 167.02 | 168.92 | 168.92 | 2,182,693 |
19 Feb 2024 | 168.58 | 170.24 | 167.66 | 169.55 | 169.55 | 565,156 |
16 Feb 2024 | 167.80 | 169.92 | 165.98 | 168.45 | 168.45 | 7,955,065 |
15 Feb 2024 | 165.80 | 168.34 | 163.24 | 166.13 | 166.13 | 244,717 |
14 Feb 2024 | 163.17 | 165.04 | 162.22 | 164.84 | 164.84 | 3,660,936 |
13 Feb 2024 | 164.94 | 166.14 | 161.88 | 163.74 | 163.74 | 1,877,167 |
12 Feb 2024 | 165.74 | 167.00 | 164.52 | 165.74 | 165.74 | 1,231,491 |
09 Feb 2024 | 166.22 | 170.80 | 164.64 | 165.26 | 165.26 | 445,970 |
09 Feb 2024 | 4.7 Dividend | |||||
08 Feb 2024 | 163.98 | 173.90 | 162.68 | 170.48 | 165.78 | 5,445,633 |
07 Feb 2024 | 167.57 | 169.16 | 165.78 | 167.70 | 163.08 | 2,485,227 |
06 Feb 2024 | 166.55 | 167.76 | 163.34 | 167.26 | 162.65 | 669,683 |
05 Feb 2024 | 165.78 | 167.66 | 164.08 | 164.84 | 160.30 | 269,838 |
02 Feb 2024 | 167.95 | 169.22 | 165.54 | 166.28 | 161.70 | 196,241 |
01 Feb 2024 | 166.35 | 167.70 | 165.08 | 166.00 | 161.42 | 285,104 |
31 Jan 2024 | 168.69 | 170.46 | 166.38 | 167.08 | 162.47 | 663,584 |
30 Jan 2024 | 168.53 | 169.74 | 166.32 | 169.25 | 164.58 | 1,913,110 |
29 Jan 2024 | 167.22 | 167.76 | 165.76 | 167.00 | 162.40 | 375,753 |
26 Jan 2024 | 167.08 | 168.36 | 165.68 | 167.70 | 163.08 | 1,437,599 |
25 Jan 2024 | 166.48 | 168.52 | 165.14 | 167.51 | 162.89 | 3,976,822 |
24 Jan 2024 | 162.88 | 167.50 | 162.70 | 167.16 | 162.55 | 297,919 |
23 Jan 2024 | 163.94 | 165.00 | 162.01 | 162.76 | 158.27 | 430,852 |
22 Jan 2024 | 162.60 | 163.40 | 161.94 | 162.96 | 158.47 | 962,559 |
19 Jan 2024 | 161.76 | 162.92 | 159.84 | 160.45 | 156.03 | 865,907 |
18 Jan 2024 | 159.40 | 160.85 | 158.36 | 160.26 | 155.84 | 613,273 |
17 Jan 2024 | 158.59 | 162.14 | 157.64 | 158.20 | 153.84 | 603,678 |
16 Jan 2024 | 160.53 | 162.90 | 159.90 | 161.04 | 156.60 | 229,672 |
15 Jan 2024 | 162.34 | 163.92 | 161.10 | 162.14 | 157.67 | 89,563 |
12 Jan 2024 | 162.22 | 163.50 | 159.68 | 163.14 | 158.64 | 1,245,617 |
11 Jan 2024 | 161.77 | 163.12 | 159.80 | 160.71 | 156.28 | 1,491,481 |
10 Jan 2024 | 160.11 | 161.36 | 158.44 | 160.04 | 155.63 | 1,310,942 |
09 Jan 2024 | 160.81 | 160.96 | 158.50 | 159.54 | 155.14 | 2,349,251 |
08 Jan 2024 | 160.14 | 161.34 | 159.92 | 160.34 | 155.92 | 1,003,791 |
05 Jan 2024 | 159.43 | 162.42 | 158.18 | 159.96 | 155.55 | 1,314,735 |
04 Jan 2024 | 162.63 | 163.50 | 161.34 | 161.96 | 157.49 | 228,541 |
03 Jan 2024 | 167.82 | 169.02 | 161.16 | 161.87 | 157.41 | 381,490 |
02 Jan 2024 | 168.93 | 171.02 | 163.46 | 168.16 | 163.52 | 115,508 |
29 Dec 2023 | 168.66 | 169.84 | 167.42 | 169.53 | 164.86 | 57,588 |
28 Dec 2023 | 169.28 | 169.46 | 168.38 | 168.84 | 164.19 | 138,510 |
27 Dec 2023 | 168.40 | 169.36 | 167.06 | 168.82 | 164.17 | 1,078,078 |
22 Dec 2023 | 167.87 | 169.50 | 166.80 | 167.70 | 163.08 | 194,359 |
21 Dec 2023 | 167.59 | 170.16 | 166.70 | 167.94 | 163.31 | 586,502 |
20 Dec 2023 | 168.52 | 169.70 | 166.96 | 169.05 | 164.39 | 1,502,003 |
19 Dec 2023 | 163.90 | 168.04 | 162.40 | 167.60 | 162.98 | 363,225 |
18 Dec 2023 | 165.53 | 167.80 | 163.32 | 163.71 | 159.20 | 546,583 |
15 Dec 2023 | 166.81 | 168.90 | 165.50 | 167.48 | 162.86 | 451,179 |
14 Dec 2023 | 165.43 | 167.58 | 161.90 | 166.20 | 161.62 | 792,081 |
13 Dec 2023 | 163.85 | 164.86 | 161.80 | 163.07 | 158.57 | 2,510,147 |
12 Dec 2023 | 164.78 | 165.88 | 162.32 | 164.32 | 159.79 | 948,530 |
11 Dec 2023 | 161.84 | 164.44 | 160.98 | 163.75 | 159.24 | 1,376,465 |
08 Dec 2023 | 161.45 | 162.76 | 160.52 | 162.55 | 158.07 | 303,478 |
07 Dec 2023 | 160.41 | 161.96 | 159.50 | 161.83 | 157.37 | 1,222,221 |
06 Dec 2023 | 159.37 | 162.14 | 156.82 | 161.86 | 157.40 | 535,736 |
05 Dec 2023 | 156.36 | 159.70 | 156.20 | 159.71 | 155.31 | 449,068 |
04 Dec 2023 | 155.87 | 158.28 | 155.80 | 157.26 | 152.92 | 560,944 |
01 Dec 2023 | 154.24 | 180.72 | 153.06 | 155.54 | 151.25 | 1,386,650 |
30 Nov 2023 | 153.09 | 154.30 | 152.92 | 154.12 | 149.87 | 357,691 |
29 Nov 2023 | 150.97 | 153.50 | 149.82 | 153.05 | 148.83 | 526,082 |
28 Nov 2023 | 150.03 | 151.68 | 149.32 | 151.16 | 146.99 | 1,187,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |