Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 157.60 | 158.80 | 157.60 | 158.80 | 158.80 | 1,844 |
25 Apr 2024 | 159.40 | 159.40 | 157.38 | 157.40 | 157.40 | 1,728 |
24 Apr 2024 | 160.40 | 160.60 | 159.00 | 159.18 | 159.18 | 915 |
23 Apr 2024 | 160.80 | 160.80 | 158.60 | 158.60 | 158.60 | 554 |
22 Apr 2024 | 160.20 | 161.20 | 157.92 | 158.00 | 158.00 | 298 |
19 Apr 2024 | 154.40 | 159.69 | 154.40 | 157.10 | 157.10 | 1,731 |
19 Apr 2024 | 3 Dividend | |||||
18 Apr 2024 | 161.60 | 166.04 | 156.60 | 160.77 | 157.77 | 8,121 |
17 Apr 2024 | 171.00 | 173.40 | 170.89 | 170.89 | 167.71 | 362 |
16 Apr 2024 | 172.60 | 172.85 | 171.40 | 171.40 | 168.20 | 1,647 |
15 Apr 2024 | 180.00 | 180.00 | 177.18 | 177.18 | 173.88 | 403 |
12 Apr 2024 | 179.80 | 184.00 | 179.80 | 179.96 | 176.61 | 1,149 |
11 Apr 2024 | 180.55 | 181.32 | 179.80 | 179.80 | 176.44 | 1,187 |
10 Apr 2024 | 184.60 | 186.20 | 181.40 | 181.40 | 178.01 | 927 |
09 Apr 2024 | 183.00 | 185.00 | 181.67 | 183.45 | 180.03 | 3,046 |
08 Apr 2024 | 180.20 | 182.80 | 179.80 | 181.00 | 177.62 | 745 |
05 Apr 2024 | 180.20 | 181.00 | 179.84 | 180.73 | 177.36 | 240 |
04 Apr 2024 | 181.04 | 181.62 | 181.04 | 181.22 | 177.84 | 983 |
03 Apr 2024 | 177.00 | 179.81 | 177.00 | 179.81 | 176.46 | 780 |
02 Apr 2024 | 175.40 | 178.40 | 175.20 | 175.66 | 172.38 | 902 |
28 Mar 2024 | 174.60 | 175.60 | 174.58 | 175.04 | 171.77 | 1,840 |
27 Mar 2024 | 173.80 | 178.02 | 173.80 | 177.01 | 173.71 | 3,265 |
26 Mar 2024 | 170.40 | 172.85 | 170.40 | 171.39 | 168.19 | 14,687 |
25 Mar 2024 | 170.40 | 171.60 | 170.20 | 170.63 | 167.44 | 541 |
22 Mar 2024 | 172.40 | 172.40 | 171.00 | 171.22 | 168.02 | 593 |
21 Mar 2024 | 171.40 | 172.62 | 169.62 | 172.62 | 169.40 | 1,739 |
20 Mar 2024 | 165.40 | 169.82 | 165.20 | 169.38 | 166.22 | 1,692 |
19 Mar 2024 | 163.80 | 166.00 | 162.00 | 165.60 | 162.51 | 729 |
18 Mar 2024 | 164.20 | 165.80 | 164.00 | 164.60 | 161.53 | 1,205 |
15 Mar 2024 | 167.00 | 167.20 | 166.00 | 167.00 | 163.88 | 182 |
14 Mar 2024 | 169.60 | 173.60 | 169.00 | 169.80 | 166.63 | 350 |
13 Mar 2024 | 165.00 | 170.99 | 165.00 | 170.12 | 166.94 | 791 |
12 Mar 2024 | 165.40 | 165.80 | 161.60 | 163.80 | 160.74 | 1,443 |
11 Mar 2024 | 162.60 | 162.60 | 161.54 | 162.40 | 159.37 | 1,662 |
08 Mar 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 163.49 | 12 |
07 Mar 2024 | 167.00 | 167.40 | 166.50 | 166.50 | 163.40 | 686 |
06 Mar 2024 | 163.00 | 166.40 | 163.00 | 165.22 | 162.13 | 1,014 |
05 Mar 2024 | 162.40 | 163.60 | 162.00 | 162.56 | 159.53 | 1,265 |
04 Mar 2024 | 165.00 | 166.42 | 163.38 | 164.84 | 161.76 | 699 |
01 Mar 2024 | 163.60 | 164.80 | 163.60 | 164.62 | 161.54 | 509 |
29 Feb 2024 | 163.20 | 165.22 | 163.20 | 164.38 | 161.32 | 1,406 |
28 Feb 2024 | 162.00 | 163.22 | 161.40 | 163.22 | 160.17 | 495 |
27 Feb 2024 | 162.20 | 164.60 | 161.80 | 163.28 | 160.23 | 2,144 |
26 Feb 2024 | 159.20 | 161.40 | 158.60 | 159.12 | 156.15 | 17,113 |
23 Feb 2024 | 159.40 | 159.62 | 158.41 | 159.62 | 156.64 | 3,184 |
22 Feb 2024 | 159.80 | 160.00 | 158.60 | 159.38 | 156.41 | 874 |
21 Feb 2024 | 160.20 | 160.34 | 159.20 | 159.78 | 156.80 | 1,162 |
20 Feb 2024 | 162.40 | 162.40 | 159.80 | 161.34 | 158.33 | 1,349 |
19 Feb 2024 | 163.00 | 163.80 | 162.60 | 162.85 | 159.81 | 2,795 |
16 Feb 2024 | 165.80 | 166.24 | 164.20 | 164.20 | 161.13 | 2,647 |
15 Feb 2024 | 163.60 | 164.60 | 163.20 | 163.48 | 160.43 | 4,131 |
14 Feb 2024 | 161.20 | 162.20 | 160.00 | 160.18 | 157.19 | 3,435 |
13 Feb 2024 | 166.40 | 166.40 | 158.00 | 160.60 | 157.60 | 4,262 |
12 Feb 2024 | 164.20 | 165.60 | 164.16 | 165.18 | 162.10 | 3,767 |
09 Feb 2024 | 162.60 | 164.00 | 162.00 | 162.29 | 159.26 | 1,956 |
08 Feb 2024 | 163.90 | 164.10 | 162.40 | 162.82 | 159.78 | 1,866 |
07 Feb 2024 | 164.40 | 164.40 | 162.60 | 162.87 | 159.83 | 616 |
06 Feb 2024 | 163.40 | 163.40 | 161.20 | 161.99 | 158.97 | 1,488 |
05 Feb 2024 | 165.20 | 165.60 | 161.60 | 163.12 | 160.08 | 470 |
02 Feb 2024 | 167.00 | 167.30 | 164.40 | 166.62 | 163.51 | 2,176 |
01 Feb 2024 | 166.10 | 166.60 | 165.00 | 165.20 | 162.12 | 4,564 |
31 Jan 2024 | 167.60 | 167.98 | 165.60 | 166.62 | 163.51 | 2,026 |
30 Jan 2024 | 169.40 | 169.80 | 167.00 | 167.20 | 164.08 | 2,586 |
29 Jan 2024 | 167.00 | 169.40 | 166.98 | 166.98 | 163.87 | 263 |
26 Jan 2024 | 169.80 | 171.20 | 168.60 | 168.88 | 165.73 | 11,526 |
25 Jan 2024 | 168.00 | 169.21 | 166.60 | 168.18 | 165.04 | 968 |
24 Jan 2024 | 169.80 | 169.80 | 167.39 | 167.42 | 164.29 | 771 |
23 Jan 2024 | 168.80 | 170.40 | 168.18 | 168.60 | 165.45 | 1,035 |
22 Jan 2024 | 169.00 | 171.40 | 169.00 | 170.22 | 167.04 | 900 |
19 Jan 2024 | 171.00 | 173.40 | 166.20 | 168.00 | 164.87 | 5,270 |
18 Jan 2024 | 172.00 | 173.20 | 171.00 | 172.13 | 168.91 | 1,819 |
17 Jan 2024 | 170.80 | 172.60 | 169.79 | 171.50 | 168.30 | 4,383 |
16 Jan 2024 | 172.40 | 173.80 | 172.00 | 172.21 | 168.99 | 1,594 |
15 Jan 2024 | 174.60 | 174.60 | 172.00 | 173.20 | 169.97 | 2,366 |
12 Jan 2024 | 173.20 | 176.20 | 172.00 | 172.56 | 169.34 | 8,288 |
11 Jan 2024 | 175.80 | 178.40 | 169.60 | 172.42 | 169.20 | 10,201 |
10 Jan 2024 | 193.80 | 195.00 | 189.80 | 195.00 | 191.36 | 820 |
09 Jan 2024 | 193.40 | 195.80 | 193.20 | 193.20 | 189.59 | 613 |
08 Jan 2024 | 195.20 | 195.60 | 192.20 | 193.00 | 189.40 | 1,263 |
05 Jan 2024 | 192.20 | 194.60 | 191.01 | 193.20 | 189.59 | 1,749 |
04 Jan 2024 | 195.60 | 196.80 | 194.09 | 194.31 | 190.68 | 1,226 |
03 Jan 2024 | 195.80 | 196.77 | 194.40 | 195.38 | 191.73 | 1,541 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 199.20 | 201.50 | 199.20 | 199.91 | 196.18 | 523 |
28 Dec 2023 | 200.50 | 200.50 | 198.40 | 199.00 | 195.29 | 614 |
27 Dec 2023 | 197.20 | 201.00 | 197.20 | 199.20 | 195.48 | 759 |
22 Dec 2023 | 196.20 | 198.00 | 195.40 | 197.00 | 193.32 | 12,275 |
21 Dec 2023 | 197.60 | 199.60 | 197.25 | 198.58 | 194.87 | 758 |
20 Dec 2023 | 199.60 | 200.50 | 197.99 | 199.96 | 196.23 | 1,138 |
19 Dec 2023 | 198.80 | 199.40 | 197.40 | 198.00 | 194.31 | 414 |
18 Dec 2023 | 196.60 | 197.82 | 196.60 | 197.19 | 193.51 | 2,377 |
15 Dec 2023 | 198.60 | 201.50 | 196.20 | 197.49 | 193.81 | 7,720 |
14 Dec 2023 | 192.60 | 196.80 | 192.60 | 196.01 | 192.35 | 1,183 |
13 Dec 2023 | 190.40 | 191.80 | 188.60 | 188.60 | 185.08 | 433 |
12 Dec 2023 | 193.60 | 194.00 | 191.40 | 191.40 | 187.83 | 820 |
11 Dec 2023 | 191.20 | 194.00 | 191.00 | 192.60 | 189.01 | 959 |
08 Dec 2023 | 192.00 | 192.60 | 189.00 | 191.54 | 187.96 | 1,732 |
07 Dec 2023 | 188.20 | 191.80 | 188.20 | 190.44 | 186.89 | 761 |
06 Dec 2023 | 189.60 | 191.20 | 188.20 | 190.00 | 186.45 | 928 |
05 Dec 2023 | 188.80 | 192.40 | 188.60 | 191.00 | 187.44 | 1,386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |