Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 175.85 | 175.85 | 2,500 |
01 May 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
30 Apr 2024 | 169.75 | 175.40 | 170.00 | 168.00 | 168.00 | 324,987 |
29 Apr 2024 | 168.20 | 171.60 | 168.10 | 168.00 | 168.00 | 3,181 |
26 Apr 2024 | 162.60 | 168.00 | 161.90 | 168.40 | 168.40 | 7,803 |
25 Apr 2024 | 172.70 | 171.50 | 161.30 | 165.55 | 165.55 | 332,603 |
24 Apr 2024 | 168.60 | 174.30 | 169.00 | 171.25 | 171.25 | 9,465 |
24 Apr 2024 | 5.5 Dividend | |||||
23 Apr 2024 | 166.50 | 168.30 | 157.10 | 164.00 | 158.50 | 43,813 |
22 Apr 2024 | 164.70 | 165.20 | 163.20 | 164.30 | 158.79 | 10,444 |
19 Apr 2024 | 164.20 | 163.60 | 161.40 | 162.60 | 157.15 | 5,654 |
18 Apr 2024 | 165.75 | 165.50 | 163.00 | 165.05 | 159.51 | 10,054 |
17 Apr 2024 | 165.35 | 167.20 | 165.21 | 165.85 | 160.29 | 4,720 |
16 Apr 2024 | 166.50 | 166.30 | 164.49 | 166.10 | 160.53 | 16,121 |
15 Apr 2024 | 170.10 | 170.80 | 168.40 | 170.20 | 164.49 | 14,892 |
12 Apr 2024 | 169.85 | 170.70 | 168.40 | 169.55 | 163.86 | 10,736 |
11 Apr 2024 | 167.85 | 168.50 | 166.20 | 166.70 | 161.11 | 52,401 |
10 Apr 2024 | 166.60 | 169.60 | 166.00 | 166.50 | 160.92 | 31,245 |
09 Apr 2024 | 168.90 | 167.40 | 164.80 | 167.75 | 162.12 | 21,560 |
08 Apr 2024 | 169.35 | 169.40 | 167.50 | 168.70 | 163.04 | 7,000 |
05 Apr 2024 | 169.15 | 170.00 | 168.00 | 168.90 | 163.24 | 19,677 |
04 Apr 2024 | 169.85 | 171.90 | 170.10 | 170.60 | 164.88 | 9,072 |
03 Apr 2024 | 172.40 | 172.00 | 169.30 | 170.70 | 164.98 | 166,942 |
02 Apr 2024 | 171.75 | 173.90 | 171.10 | 171.75 | 165.99 | 13,797 |
28 Mar 2024 | 175.15 | 176.40 | 170.80 | 175.25 | 169.37 | 9,703 |
27 Mar 2024 | 174.50 | 176.20 | 173.29 | 175.25 | 169.37 | 20,300 |
26 Mar 2024 | 173.55 | 174.10 | 172.60 | 173.45 | 167.63 | 8,280 |
25 Mar 2024 | 176.60 | 176.00 | 173.20 | 175.85 | 169.95 | 9,628 |
22 Mar 2024 | 176.40 | 178.60 | 175.80 | 176.60 | 170.68 | 6,915 |
21 Mar 2024 | 178.40 | 178.30 | 169.80 | 179.35 | 173.34 | 482,749 |
20 Mar 2024 | 171.75 | 170.80 | 169.70 | 171.05 | 165.31 | 8,372 |
19 Mar 2024 | 169.05 | 172.42 | 169.10 | 169.85 | 164.15 | 15,726 |
18 Mar 2024 | 170.00 | 172.20 | 169.70 | 171.05 | 165.31 | 8,933 |
15 Mar 2024 | 168.60 | 170.70 | 169.00 | 168.70 | 163.04 | 4,575 |
14 Mar 2024 | 169.05 | 169.10 | 166.70 | 167.15 | 161.54 | 11,323 |
13 Mar 2024 | 169.75 | 169.20 | 168.30 | 167.65 | 162.03 | 8,882 |
12 Mar 2024 | 165.55 | 169.10 | 164.90 | 169.65 | 163.96 | 20,660 |
11 Mar 2024 | 166.20 | 166.30 | 164.40 | 166.10 | 160.53 | 4,957 |
08 Mar 2024 | 165.05 | 166.90 | 164.70 | 164.70 | 159.18 | 12,553 |
07 Mar 2024 | 166.40 | 166.70 | 164.71 | 166.00 | 160.43 | 4,274 |
06 Mar 2024 | 164.60 | 167.70 | 164.50 | 165.55 | 160.00 | 19,830 |
05 Mar 2024 | 164.60 | 167.20 | 164.00 | 164.60 | 159.08 | 11,924 |
04 Mar 2024 | 164.70 | 166.70 | 164.30 | 164.80 | 159.27 | 4,026 |
01 Mar 2024 | 163.85 | 165.59 | 163.90 | 164.50 | 158.98 | 4,845 |
29 Feb 2024 | 163.45 | 163.40 | 161.40 | 161.65 | 156.23 | 327,147 |
28 Feb 2024 | 163.15 | 163.60 | 162.70 | 162.40 | 156.95 | 9,577 |
27 Feb 2024 | 162.10 | 162.80 | 160.30 | 160.70 | 155.31 | 10,124 |
26 Feb 2024 | 163.65 | 164.20 | 161.20 | 163.65 | 158.16 | 7,512 |
23 Feb 2024 | 162.50 | 163.80 | 161.00 | 161.45 | 156.04 | 17,672 |
22 Feb 2024 | 162.80 | 164.60 | 160.50 | 163.65 | 158.16 | 19,426 |
21 Feb 2024 | 159.35 | 161.90 | 159.30 | 161.25 | 155.84 | 10,799 |
20 Feb 2024 | 160.90 | 161.20 | 157.90 | 161.15 | 155.75 | 9,954 |
19 Feb 2024 | 160.70 | 162.30 | 161.00 | 162.20 | 156.76 | 3,623 |
16 Feb 2024 | 161.05 | 163.28 | 161.00 | 161.45 | 156.04 | 14,692 |
15 Feb 2024 | 161.65 | 162.00 | 159.70 | 162.30 | 156.86 | 9,162 |
14 Feb 2024 | 160.00 | 161.60 | 160.00 | 159.85 | 154.49 | 15,881 |
13 Feb 2024 | 161.15 | 161.50 | 159.30 | 160.80 | 155.41 | 24,825 |
12 Feb 2024 | 160.90 | 163.40 | 159.60 | 160.10 | 154.73 | 6,702 |
09 Feb 2024 | 164.70 | 164.00 | 157.70 | 158.00 | 152.70 | 31,482 |
08 Feb 2024 | 167.05 | 167.70 | 164.60 | 168.40 | 162.75 | 91,874 |
07 Feb 2024 | 166.20 | 167.70 | 164.30 | 166.90 | 161.30 | 4,487 |
06 Feb 2024 | 160.10 | 165.20 | 159.70 | 164.70 | 159.18 | 22,671 |
05 Feb 2024 | 166.00 | 165.60 | 157.80 | 160.70 | 155.31 | 21,197 |
02 Feb 2024 | 153.05 | 164.30 | 160.80 | 161.05 | 155.65 | 44,652 |
01 Feb 2024 | 143.75 | 144.70 | 142.90 | 142.60 | 137.82 | 3,523 |
31 Jan 2024 | 142.20 | 146.00 | 143.14 | 143.85 | 139.03 | 10,467 |
30 Jan 2024 | 140.60 | 141.90 | 140.30 | 140.20 | 135.50 | 173,786 |
29 Jan 2024 | 143.25 | 144.89 | 141.10 | 142.40 | 137.62 | 5,254 |
26 Jan 2024 | 140.60 | 143.50 | 139.60 | 140.00 | 135.30 | 6,117 |
25 Jan 2024 | 141.05 | 141.00 | 139.90 | 140.40 | 135.69 | 7,389 |
24 Jan 2024 | 138.60 | 141.00 | 138.00 | 139.15 | 134.48 | 3,578 |
23 Jan 2024 | 136.90 | 137.70 | 136.40 | 137.55 | 132.94 | 10,595 |
22 Jan 2024 | 136.50 | 137.10 | 135.60 | 137.05 | 132.45 | 3,545 |
19 Jan 2024 | 134.60 | 135.40 | 132.80 | 134.20 | 129.70 | 8,605 |
18 Jan 2024 | 133.05 | 135.40 | 132.81 | 132.30 | 127.86 | 8,084 |
17 Jan 2024 | 134.80 | 134.20 | 131.50 | 133.45 | 128.97 | 2,389 |
16 Jan 2024 | 136.60 | 136.50 | 134.80 | 136.00 | 131.44 | 4,657 |
15 Jan 2024 | 138.40 | 140.10 | 136.90 | 139.85 | 135.16 | 1,797 |
12 Jan 2024 | 135.45 | 139.70 | 137.40 | 137.05 | 132.45 | 6,052 |
11 Jan 2024 | 138.80 | 140.10 | 135.70 | 135.65 | 131.10 | 7,922 |
10 Jan 2024 | 137.05 | 138.00 | 136.50 | 137.55 | 132.94 | 3,253 |
09 Jan 2024 | 139.25 | 139.00 | 136.30 | 138.20 | 133.57 | 7,276 |
08 Jan 2024 | 138.20 | 139.20 | 136.80 | 138.20 | 133.57 | 38,748 |
05 Jan 2024 | 139.05 | 138.76 | 137.40 | 137.55 | 132.94 | 4,740 |
04 Jan 2024 | 137.75 | 139.20 | 136.50 | 137.55 | 132.94 | 15,181 |
03 Jan 2024 | 140.40 | 140.60 | 136.20 | 136.50 | 131.92 | 7,083 |
02 Jan 2024 | 141.25 | 141.70 | 138.70 | 141.65 | 136.90 | 16,113 |
29 Dec 2023 | 140.80 | 141.40 | 139.71 | 141.15 | 136.42 | 5,064 |
28 Dec 2023 | 141.35 | 143.40 | 140.70 | 143.35 | 138.54 | 17,313 |
27 Dec 2023 | 136.90 | 141.10 | 136.80 | 137.75 | 133.13 | 10,957 |
22 Dec 2023 | 136.10 | 137.50 | 135.80 | 135.85 | 131.29 | 11,457 |
21 Dec 2023 | 135.65 | 136.50 | 133.80 | 134.90 | 130.38 | 28,030 |
20 Dec 2023 | 135.75 | 138.50 | 134.60 | 136.00 | 131.44 | 19,442 |
19 Dec 2023 | 133.55 | 136.00 | 134.50 | 135.75 | 131.20 | 21,915 |
18 Dec 2023 | 135.45 | 135.10 | 132.80 | 134.40 | 129.89 | 10,780 |
15 Dec 2023 | 139.45 | 139.90 | 137.10 | 140.30 | 135.59 | 11,169 |
14 Dec 2023 | 141.55 | 145.70 | 138.33 | 138.20 | 133.57 | 51,659 |
13 Dec 2023 | 140.00 | 140.90 | 139.10 | 139.45 | 134.77 | 6,538 |
12 Dec 2023 | 139.55 | 140.20 | 139.10 | 140.00 | 135.30 | 5,976 |
11 Dec 2023 | 137.25 | 139.70 | 137.60 | 137.45 | 132.84 | 21,477 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |