Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 161.22 | 163.38 | 160.76 | 161.58 | 161.58 | 8,225 |
02 May 2024 | 161.17 | 159.58 | 159.10 | 159.34 | 159.34 | 10,280 |
01 May 2024 | 161.20 | 163.68 | 162.34 | 161.95 | 161.95 | 1,045 |
30 Apr 2024 | 161.51 | 163.00 | 159.70 | 161.26 | 161.26 | 162,355 |
29 Apr 2024 | 160.54 | 161.47 | 158.56 | 159.75 | 159.75 | 100,257 |
26 Apr 2024 | 167.87 | 171.30 | 157.76 | 163.47 | 163.47 | 102,501 |
25 Apr 2024 | 167.89 | 169.22 | 165.62 | 166.78 | 166.78 | 3,211 |
24 Apr 2024 | 170.18 | 169.54 | 166.90 | 168.92 | 168.92 | 206,872 |
23 Apr 2024 | 168.12 | 170.33 | 167.89 | 168.64 | 168.64 | 738,782 |
22 Apr 2024 | 166.56 | 169.49 | 166.41 | 168.30 | 168.30 | 2,457,577 |
19 Apr 2024 | 165.78 | 166.51 | 163.60 | 165.35 | 165.35 | 12,996 |
18 Apr 2024 | 164.52 | 167.41 | 164.51 | 166.11 | 166.11 | 1,803 |
17 Apr 2024 | 162.60 | 164.76 | 163.28 | 163.28 | 163.28 | 22,046 |
16 Apr 2024 | 161.24 | 163.72 | 162.05 | 163.36 | 163.36 | 325,062 |
15 Apr 2024 | 162.50 | 164.65 | 162.04 | 162.67 | 162.67 | 12,931 |
12 Apr 2024 | 167.36 | 164.27 | 160.00 | 162.13 | 162.13 | 5,688 |
12 Apr 2024 | 1.55 Dividend | |||||
11 Apr 2024 | 171.68 | 169.65 | 167.26 | 168.11 | 166.56 | 2,978 |
10 Apr 2024 | 171.93 | 169.93 | 167.29 | 168.13 | 166.58 | 1,403 |
09 Apr 2024 | 171.61 | 170.36 | 167.45 | 168.57 | 167.02 | 1,264,560 |
08 Apr 2024 | 176.41 | 171.85 | 168.86 | 169.92 | 168.35 | 368,615 |
05 Apr 2024 | 168.39 | 170.85 | 167.10 | 169.78 | 168.21 | 904,525 |
04 Apr 2024 | 178.09 | 178.00 | 169.86 | 174.87 | 173.26 | 250,290 |
03 Apr 2024 | 180.79 | 181.43 | 176.65 | 179.22 | 177.57 | 4,736 |
02 Apr 2024 | 181.11 | 181.03 | 178.84 | 180.65 | 178.98 | 1,621 |
28 Mar 2024 | 178.00 | 181.62 | 180.42 | 181.20 | 179.53 | 3,173 |
27 Mar 2024 | 178.00 | 180.29 | 178.75 | 179.20 | 177.55 | 3,896 |
26 Mar 2024 | 177.05 | 179.71 | 178.44 | 178.10 | 176.46 | 11,485 |
25 Mar 2024 | 180.50 | 179.15 | 178.00 | 179.85 | 178.19 | 88,566 |
22 Mar 2024 | 177.05 | 178.62 | 176.72 | 177.45 | 175.81 | 6,353 |
21 Mar 2024 | 176.60 | 177.52 | 175.70 | 176.75 | 175.12 | 5,437 |
20 Mar 2024 | 179.35 | 179.64 | 176.00 | 177.05 | 175.42 | 9,122 |
19 Mar 2024 | 180.90 | 179.69 | 178.23 | 180.20 | 178.54 | 1,565 |
18 Mar 2024 | 179.75 | 179.80 | 177.59 | 178.10 | 176.46 | 6,856 |
15 Mar 2024 | 180.50 | 181.75 | 178.18 | 180.55 | 178.89 | 2,825 |
14 Mar 2024 | 181.85 | 181.79 | 178.75 | 181.45 | 179.78 | 3,305 |
13 Mar 2024 | 181.55 | 182.46 | 179.81 | 181.15 | 179.48 | 2,258 |
12 Mar 2024 | 178.70 | 182.72 | 179.65 | 181.90 | 180.22 | 1,361 |
11 Mar 2024 | 180.90 | 180.92 | 178.24 | 179.00 | 177.35 | 1,607,655 |
08 Mar 2024 | 181.40 | 181.94 | 179.08 | 180.85 | 179.18 | 18,095 |
07 Mar 2024 | 180.70 | 182.33 | 179.91 | 181.15 | 179.48 | 2,057 |
06 Mar 2024 | 178.30 | 181.86 | 178.22 | 179.95 | 178.29 | 3,684 |
05 Mar 2024 | 177.10 | 179.58 | 177.03 | 177.75 | 176.11 | 7,386 |
04 Mar 2024 | 178.75 | 179.94 | 176.80 | 178.55 | 176.90 | 7,024 |
01 Mar 2024 | 175.85 | 178.38 | 175.79 | 176.30 | 174.67 | 6,207 |
29 Feb 2024 | 178.25 | 178.00 | 176.29 | 177.30 | 175.67 | 407,232 |
28 Feb 2024 | 178.50 | 179.93 | 176.90 | 178.05 | 176.41 | 192,385 |
27 Feb 2024 | 179.30 | 179.53 | 176.87 | 178.55 | 176.90 | 2,965 |
26 Feb 2024 | 178.50 | 179.76 | 178.03 | 179.45 | 177.80 | 2,993 |
23 Feb 2024 | 176.90 | 178.71 | 177.24 | 177.45 | 175.81 | 3,952 |
22 Feb 2024 | 175.55 | 176.82 | 173.33 | 175.70 | 174.08 | 104,334 |
21 Feb 2024 | 176.45 | 176.56 | 173.67 | 175.10 | 173.49 | 7,294 |
20 Feb 2024 | 178.05 | 178.59 | 175.20 | 177.90 | 176.26 | 9,209 |
19 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 175.57 | - |
16 Feb 2024 | 176.80 | 178.72 | 176.07 | 177.20 | 175.57 | 5,116 |
15 Feb 2024 | 174.90 | 175.88 | 173.83 | 174.70 | 173.09 | 4,365 |
14 Feb 2024 | 174.80 | 174.79 | 172.88 | 173.55 | 171.95 | 6,465 |
13 Feb 2024 | 173.50 | 175.11 | 172.38 | 172.70 | 171.11 | 76,895 |
12 Feb 2024 | 160.75 | 174.56 | 172.26 | 173.85 | 172.25 | 2,514 |
09 Feb 2024 | 175.00 | 175.77 | 173.07 | 174.25 | 172.64 | 1,645 |
08 Feb 2024 | 175.10 | 175.91 | 174.31 | 174.80 | 173.19 | 4,729 |
07 Feb 2024 | 173.55 | 175.30 | 173.49 | 174.20 | 172.59 | 6,458 |
06 Feb 2024 | 170.70 | 173.92 | 169.62 | 171.20 | 169.62 | 1,904 |
05 Feb 2024 | 169.95 | 173.10 | 168.16 | 172.10 | 170.51 | 3,884 |
02 Feb 2024 | 167.35 | 172.73 | 165.05 | 169.85 | 168.28 | 6,800 |
01 Feb 2024 | 164.90 | 167.58 | 162.49 | 165.25 | 163.73 | 2,773 |
31 Jan 2024 | 164.70 | 165.94 | 164.15 | 164.80 | 163.28 | 3,027 |
30 Jan 2024 | 164.15 | 164.63 | 163.30 | 163.90 | 162.39 | 184,420 |
29 Jan 2024 | 165.00 | 166.45 | 163.76 | 164.40 | 162.88 | 1,732 |
26 Jan 2024 | 164.80 | 165.80 | 163.59 | 164.80 | 163.28 | 2,556 |
25 Jan 2024 | 164.90 | 165.14 | 163.24 | 164.00 | 162.49 | 8,108 |
24 Jan 2024 | 167.35 | 167.96 | 164.89 | 166.80 | 165.26 | 233,449 |
23 Jan 2024 | 165.00 | 166.75 | 164.07 | 165.05 | 163.53 | 184,610 |
22 Jan 2024 | 164.40 | 165.24 | 163.90 | 164.50 | 162.98 | 1,606,221 |
19 Jan 2024 | 162.80 | 164.63 | 162.43 | 163.75 | 162.24 | 9,139 |
18 Jan 2024 | 162.05 | 163.14 | 160.50 | 162.05 | 160.56 | 590,163 |
17 Jan 2024 | 161.10 | 162.95 | 161.37 | 161.85 | 160.36 | 2,753 |
16 Jan 2024 | 161.40 | 162.47 | 161.00 | 161.80 | 160.31 | 244,270 |
15 Jan 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 162.04 | - |
12 Jan 2024 | 162.90 | 163.23 | 162.24 | 163.55 | 162.04 | 4,351 |
12 Jan 2024 | 1.55 Dividend | |||||
11 Jan 2024 | 163.85 | 165.00 | 163.16 | 163.90 | 160.85 | 1,362 |
10 Jan 2024 | 161.45 | 164.99 | 162.01 | 162.80 | 159.77 | 1,196 |
09 Jan 2024 | 161.20 | 163.37 | 160.85 | 162.05 | 159.04 | 2,050 |
08 Jan 2024 | 160.80 | 162.67 | 159.83 | 161.60 | 158.60 | 2,478 |
05 Jan 2024 | 161.55 | 163.00 | 161.39 | 162.60 | 159.58 | 19,351 |
04 Jan 2024 | 159.10 | 162.07 | 159.45 | 161.90 | 158.89 | 1,937 |
03 Jan 2024 | 159.65 | 161.72 | 159.83 | 160.00 | 157.03 | 6,883 |
02 Jan 2024 | 154.75 | 160.02 | 154.54 | 157.60 | 154.67 | 4,824 |
29 Dec 2023 | 156.25 | 155.13 | 154.44 | 154.50 | 151.63 | 711 |
28 Dec 2023 | 153.95 | 155.75 | 154.75 | 154.95 | 152.07 | 1,071 |
27 Dec 2023 | 155.10 | 154.95 | 153.88 | 154.15 | 151.28 | 1,522 |
22 Dec 2023 | 152.25 | 155.38 | 152.59 | 152.20 | 149.37 | 19,092 |
21 Dec 2023 | 152.35 | 152.80 | 151.33 | 152.35 | 149.52 | 1,459 |
20 Dec 2023 | 153.20 | 154.01 | 153.12 | 153.55 | 150.70 | 620,335 |
19 Dec 2023 | 152.65 | 154.46 | 152.52 | 153.70 | 150.84 | 2,587 |
18 Dec 2023 | 152.80 | 154.28 | 151.75 | 152.90 | 150.06 | 892,707 |
15 Dec 2023 | 155.00 | 155.82 | 153.17 | 154.65 | 151.78 | 8,478 |
14 Dec 2023 | 154.60 | 154.94 | 152.85 | 153.95 | 151.09 | 2,872,185 |
13 Dec 2023 | 153.10 | 154.25 | 152.72 | 153.00 | 150.16 | 45,295 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |