Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 181.84 | 182.41 | 179.19 | 179.90 | 179.90 | 9,036 |
16 Apr 2024 | 182.63 | 183.12 | 179.63 | 180.40 | 180.40 | 22,226 |
15 Apr 2024 | 182.00 | 187.42 | 181.64 | 184.10 | 184.10 | 66,894 |
12 Apr 2024 | 196.80 | 196.80 | 183.26 | 184.50 | 184.50 | 44,817 |
11 Apr 2024 | 195.47 | 196.23 | 193.25 | 194.10 | 194.10 | 2,733,304 |
10 Apr 2024 | 195.63 | 197.01 | 194.18 | 195.90 | 195.90 | 24,280 |
09 Apr 2024 | 198.11 | 198.88 | 194.91 | 195.80 | 195.80 | 488,434 |
08 Apr 2024 | 197.92 | 198.93 | 197.62 | 198.35 | 198.35 | 8,707 |
05 Apr 2024 | 196.07 | 198.11 | 195.09 | 196.90 | 196.90 | 6,972 |
04 Apr 2024 | 199.35 | 199.57 | 198.13 | 199.00 | 199.00 | 14,407 |
04 Apr 2024 | 1.15 Dividend | |||||
03 Apr 2024 | 198.98 | 199.39 | 198.13 | 195.45 | 194.30 | 10,639 |
02 Apr 2024 | 199.20 | 199.70 | 198.27 | 195.45 | 194.30 | 1,452,997 |
28 Mar 2024 | 200.00 | 200.50 | 198.60 | 195.45 | 194.30 | 16,080 |
27 Mar 2024 | 195.74 | 198.10 | 195.74 | 195.45 | 194.30 | 12,008 |
26 Mar 2024 | 195.42 | 196.60 | 194.06 | 195.45 | 194.30 | 70,752 |
25 Mar 2024 | 196.64 | 196.90 | 194.45 | 195.45 | 194.30 | 9,909 |
22 Mar 2024 | 199.53 | 200.54 | 197.17 | 197.45 | 196.29 | 12,192 |
21 Mar 2024 | 197.60 | 198.98 | 196.35 | 198.35 | 197.18 | 26,694 |
20 Mar 2024 | 194.27 | 196.27 | 193.70 | 195.35 | 194.20 | 14,253 |
19 Mar 2024 | 192.77 | 193.92 | 192.39 | 193.10 | 191.96 | 8,733 |
18 Mar 2024 | 190.47 | 192.15 | 189.88 | 191.70 | 190.57 | 12,779 |
15 Mar 2024 | 186.87 | 190.18 | 186.48 | 189.90 | 188.78 | 777,024 |
14 Mar 2024 | 190.83 | 191.59 | 187.55 | 189.50 | 188.39 | 373,951 |
13 Mar 2024 | 190.58 | 191.73 | 189.99 | 191.30 | 190.17 | 8,657 |
12 Mar 2024 | 189.10 | 189.95 | 187.97 | 189.40 | 188.29 | 6,277 |
11 Mar 2024 | 186.87 | 188.13 | 186.23 | 187.10 | 186.00 | 11,640 |
08 Mar 2024 | 188.44 | 190.43 | 187.87 | 189.10 | 187.99 | 38,120 |
07 Mar 2024 | 189.53 | 190.11 | 186.67 | 188.50 | 187.39 | 914,388 |
06 Mar 2024 | 188.89 | 190.04 | 187.61 | 189.80 | 188.68 | 10,792 |
05 Mar 2024 | 186.36 | 189.30 | 186.36 | 188.30 | 187.19 | 26,295 |
04 Mar 2024 | 184.71 | 187.45 | 184.34 | 186.40 | 185.30 | 13,227 |
01 Mar 2024 | 186.05 | 186.49 | 185.15 | 185.60 | 184.51 | 14,593 |
29 Feb 2024 | 185.00 | 185.75 | 183.90 | 184.60 | 183.51 | 11,719 |
28 Feb 2024 | 183.46 | 185.20 | 183.02 | 184.70 | 183.61 | 15,340 |
27 Feb 2024 | 183.15 | 183.38 | 182.23 | 182.70 | 181.63 | 7,710 |
26 Feb 2024 | 183.10 | 184.45 | 182.47 | 184.30 | 183.22 | 14,277 |
23 Feb 2024 | 183.74 | 185.13 | 183.35 | 184.30 | 183.22 | 3,786 |
22 Feb 2024 | 181.83 | 182.88 | 181.38 | 182.60 | 181.53 | 15,988 |
21 Feb 2024 | 180.09 | 180.91 | 178.60 | 179.40 | 178.34 | 9,571 |
20 Feb 2024 | 179.33 | 180.45 | 178.30 | 179.90 | 178.84 | 22,097 |
19 Feb 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.14 | - |
16 Feb 2024 | 179.87 | 179.96 | 178.16 | 178.90 | 177.85 | 3,482 |
15 Feb 2024 | 176.28 | 179.77 | 176.15 | 178.30 | 177.25 | 14,979 |
14 Feb 2024 | 174.26 | 175.89 | 174.26 | 174.90 | 173.87 | 581,954 |
13 Feb 2024 | 175.70 | 176.16 | 173.27 | 174.70 | 173.67 | 11,065 |
12 Feb 2024 | 174.87 | 176.81 | 173.74 | 176.10 | 175.06 | 18,345 |
09 Feb 2024 | 174.80 | 175.07 | 173.68 | 174.30 | 173.27 | 910,263 |
08 Feb 2024 | 175.00 | 175.08 | 173.57 | 173.70 | 172.68 | 12,622 |
07 Feb 2024 | 175.76 | 175.76 | 173.97 | 174.50 | 173.47 | 4,511 |
06 Feb 2024 | 174.70 | 175.84 | 173.76 | 174.90 | 173.87 | 164,011 |
05 Feb 2024 | 173.60 | 174.92 | 172.98 | 174.10 | 173.08 | 11,758 |
02 Feb 2024 | 174.03 | 175.28 | 173.48 | 174.70 | 173.67 | 6,462 |
01 Feb 2024 | 173.66 | 174.75 | 171.44 | 172.30 | 171.29 | 7,280 |
31 Jan 2024 | 176.71 | 178.28 | 175.70 | 176.80 | 175.76 | 27,262 |
30 Jan 2024 | 172.73 | 176.35 | 172.73 | 175.20 | 174.17 | 487,985 |
29 Jan 2024 | 172.00 | 172.63 | 171.32 | 171.80 | 170.79 | 5,738 |
26 Jan 2024 | 172.59 | 173.03 | 171.88 | 172.40 | 171.39 | 12,010 |
25 Jan 2024 | 172.35 | 172.53 | 170.97 | 171.80 | 170.79 | 18,363 |
24 Jan 2024 | 169.41 | 170.96 | 169.07 | 170.70 | 169.70 | 33,673 |
23 Jan 2024 | 170.11 | 170.11 | 168.45 | 169.00 | 168.01 | 1,447,450 |
22 Jan 2024 | 167.55 | 171.98 | 167.55 | 170.80 | 169.80 | 1,818,809 |
19 Jan 2024 | 167.42 | 170.12 | 167.15 | 169.00 | 168.01 | 451,778 |
18 Jan 2024 | 166.93 | 167.12 | 165.25 | 165.80 | 164.82 | 12,141 |
17 Jan 2024 | 167.03 | 169.02 | 166.74 | 168.20 | 167.21 | 7,765 |
16 Jan 2024 | 168.34 | 168.34 | 164.50 | 166.70 | 165.72 | 28,551 |
15 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 167.71 | - |
12 Jan 2024 | 172.00 | 176.30 | 169.29 | 170.90 | 169.89 | 1,138,786 |
11 Jan 2024 | 170.16 | 170.33 | 168.65 | 168.90 | 167.91 | 4,336 |
10 Jan 2024 | 170.25 | 170.32 | 168.95 | 169.80 | 168.80 | 7,632 |
09 Jan 2024 | 172.21 | 172.36 | 170.23 | 171.00 | 169.99 | 123,353 |
08 Jan 2024 | 172.08 | 172.29 | 169.50 | 170.20 | 169.20 | 15,678 |
05 Jan 2024 | 171.65 | 173.36 | 171.55 | 173.00 | 171.98 | 11,889 |
04 Jan 2024 | 170.28 | 173.32 | 170.28 | 173.00 | 171.98 | 18,976 |
04 Jan 2024 | 1.05 Dividend | |||||
03 Jan 2024 | 171.86 | 171.86 | 170.38 | 170.30 | 168.25 | 9,866 |
02 Jan 2024 | 169.07 | 171.85 | 168.96 | 170.30 | 168.25 | 8,354 |
29 Dec 2023 | 169.96 | 170.68 | 169.64 | 170.30 | 168.25 | 6,165 |
28 Dec 2023 | 169.62 | 170.62 | 169.35 | 170.30 | 168.25 | 6,787 |
27 Dec 2023 | 168.50 | 168.89 | 167.84 | 168.70 | 166.67 | 2,003,331 |
22 Dec 2023 | 167.44 | 168.21 | 167.39 | 167.70 | 165.69 | 4,077 |
21 Dec 2023 | 166.86 | 168.06 | 165.68 | 165.00 | 163.02 | 9,917 |
20 Dec 2023 | 168.45 | 169.42 | 167.96 | 165.00 | 163.02 | 101,750 |
19 Dec 2023 | 165.90 | 167.91 | 165.62 | 165.00 | 163.02 | 29,783 |
18 Dec 2023 | 166.34 | 167.11 | 165.66 | 165.00 | 163.02 | 8,892 |
15 Dec 2023 | 162.94 | 165.28 | 162.48 | 165.00 | 163.02 | 7,135 |
14 Dec 2023 | 161.70 | 164.83 | 161.06 | 160.30 | 158.37 | 274,856 |
13 Dec 2023 | 160.52 | 160.52 | 159.80 | 160.30 | 158.37 | 183,306 |
12 Dec 2023 | 158.80 | 160.54 | 158.80 | 159.90 | 157.98 | 10,985 |
11 Dec 2023 | 158.53 | 159.13 | 158.21 | 157.50 | 155.61 | 5,476 |
08 Dec 2023 | 157.18 | 158.19 | 157.00 | 157.50 | 155.61 | 3,927 |
07 Dec 2023 | 156.58 | 157.30 | 156.19 | 156.50 | 154.62 | 5,868 |
06 Dec 2023 | 158.95 | 159.18 | 156.88 | 157.50 | 155.61 | 5,806 |
05 Dec 2023 | 157.29 | 158.45 | 157.02 | 157.60 | 155.71 | 4,991 |
04 Dec 2023 | 156.04 | 157.84 | 155.82 | 157.30 | 155.41 | 12,554 |
01 Dec 2023 | 156.40 | 157.85 | 155.82 | 158.80 | 156.89 | 7,657 |
30 Nov 2023 | 154.91 | 155.73 | 154.55 | 155.80 | 153.93 | 6,393 |
29 Nov 2023 | 154.17 | 155.61 | 153.98 | 153.40 | 151.56 | 10,995 |
28 Nov 2023 | 153.25 | 153.91 | 152.75 | 153.40 | 151.56 | 9,850 |
27 Nov 2023 | 153.37 | 153.46 | 152.73 | 154.10 | 152.25 | 3,953 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |