Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 163.07 | 164.27 | 161.87 | 163.13 | 163.13 | 4,787 |
24 Apr 2024 | 162.71 | 165.93 | 162.03 | 165.72 | 165.72 | 45,893 |
23 Apr 2024 | 160.48 | 162.24 | 159.68 | 160.88 | 160.88 | 309,389 |
22 Apr 2024 | 158.56 | 161.00 | 157.20 | 158.56 | 158.56 | 5,239 |
19 Apr 2024 | 160.61 | 161.39 | 157.44 | 160.61 | 160.61 | 6,791 |
18 Apr 2024 | 165.89 | 164.04 | 159.86 | 162.33 | 162.33 | 8,166 |
17 Apr 2024 | 167.53 | 169.92 | 163.96 | 167.57 | 167.57 | 13,361 |
16 Apr 2024 | 169.03 | 169.55 | 167.43 | 169.20 | 169.20 | 17,884 |
15 Apr 2024 | 172.18 | 174.27 | 168.84 | 171.85 | 171.85 | 26,561 |
12 Apr 2024 | 174.73 | 173.21 | 171.00 | 171.43 | 171.43 | 13,316 |
11 Apr 2024 | 170.84 | 174.71 | 170.54 | 170.84 | 170.84 | 52,849 |
10 Apr 2024 | 172.32 | 175.00 | 170.10 | 171.64 | 171.64 | 17,315 |
09 Apr 2024 | 173.95 | 175.94 | 173.39 | 173.95 | 173.95 | 383,312 |
08 Apr 2024 | 171.53 | 174.35 | 172.42 | 171.53 | 171.53 | 37,685 |
05 Apr 2024 | 170.40 | 172.23 | 169.96 | 170.31 | 170.31 | 15,625 |
04 Apr 2024 | 174.58 | 175.90 | 174.02 | 174.58 | 174.58 | 10,707 |
03 Apr 2024 | 170.65 | 173.91 | 169.65 | 173.26 | 173.26 | 22,624 |
02 Apr 2024 | 171.32 | 171.21 | 169.44 | 168.73 | 168.73 | 305,302 |
28 Mar 2024 | 168.25 | 169.90 | 167.96 | 169.30 | 169.30 | 15,936 |
27 Mar 2024 | 167.74 | 169.45 | 167.01 | 167.74 | 167.74 | 182,872 |
26 Mar 2024 | 168.44 | 169.40 | 167.66 | 168.44 | 168.44 | 12,205 |
25 Mar 2024 | 169.81 | 170.10 | 166.95 | 169.30 | 169.30 | 980,604 |
22 Mar 2024 | 171.47 | 171.88 | 169.31 | 171.47 | 171.47 | 19,368 |
21 Mar 2024 | 169.17 | 172.90 | 169.67 | 172.31 | 172.31 | 27,827 |
20 Mar 2024 | 166.48 | 167.33 | 163.57 | 164.48 | 164.48 | 219,529 |
19 Mar 2024 | 168.82 | 166.92 | 163.68 | 164.56 | 164.56 | 437,815 |
18 Mar 2024 | 168.96 | 171.22 | 166.36 | 166.67 | 166.67 | 15,188 |
15 Mar 2024 | 166.44 | 168.76 | 165.85 | 168.02 | 168.02 | 6,255 |
14 Mar 2024 | 169.55 | 169.91 | 166.82 | 167.53 | 167.53 | 10,294 |
13 Mar 2024 | 172.88 | 172.32 | 168.65 | 170.44 | 170.44 | 16,381 |
12 Mar 2024 | 172.80 | 173.89 | 170.64 | 172.80 | 172.80 | 8,146 |
11 Mar 2024 | 169.83 | 171.95 | 168.11 | 169.83 | 169.83 | 22,084 |
08 Mar 2024 | 175.45 | 175.72 | 170.99 | 172.65 | 172.65 | 24,221 |
07 Mar 2024 | 167.43 | 177.59 | 169.43 | 174.04 | 174.04 | 20,068 |
06 Mar 2024 | 162.31 | 169.24 | 164.39 | 168.61 | 168.61 | 15,206 |
05 Mar 2024 | 165.43 | 165.55 | 161.04 | 165.47 | 165.47 | 11,595 |
04 Mar 2024 | 164.16 | 167.72 | 164.01 | 164.35 | 164.35 | 14,342 |
01 Mar 2024 | 158.31 | 163.93 | 156.21 | 158.29 | 158.29 | 60,349 |
29 Feb 2024 | 155.70 | 158.08 | 156.23 | 155.51 | 155.51 | 10,589 |
28 Feb 2024 | 156.96 | 156.48 | 154.97 | 157.05 | 157.05 | 14,565 |
28 Feb 2024 | 0.8 Dividend | |||||
27 Feb 2024 | 157.15 | 159.10 | 157.50 | 157.09 | 156.29 | 22,986 |
26 Feb 2024 | 154.67 | 157.24 | 155.83 | 154.80 | 154.01 | 12,110 |
23 Feb 2024 | 154.08 | 156.75 | 154.46 | 156.82 | 156.02 | 6,985 |
22 Feb 2024 | 154.90 | 155.44 | 152.43 | 154.90 | 154.11 | 25,284 |
21 Feb 2024 | 151.43 | 154.27 | 148.90 | 151.20 | 150.43 | 75,502 |
20 Feb 2024 | 151.60 | 152.86 | 149.88 | 151.72 | 150.95 | 83,803 |
19 Feb 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 152.54 | - |
16 Feb 2024 | 156.31 | 157.78 | 152.85 | 153.32 | 152.54 | 16,148 |
15 Feb 2024 | 154.02 | 157.16 | 154.49 | 156.92 | 156.12 | 22,698 |
14 Feb 2024 | 150.80 | 154.38 | 151.05 | 153.53 | 152.75 | 52,217 |
13 Feb 2024 | 152.40 | 153.10 | 148.87 | 149.76 | 149.00 | 1,052,084 |
12 Feb 2024 | 151.36 | 154.71 | 150.33 | 154.08 | 153.30 | 92,623 |
09 Feb 2024 | 148.63 | 153.35 | 148.33 | 151.47 | 150.70 | 62,069 |
08 Feb 2024 | 146.82 | 148.62 | 146.31 | 146.82 | 146.07 | 14,795 |
07 Feb 2024 | 144.27 | 145.47 | 143.66 | 144.27 | 143.54 | 9,585 |
06 Feb 2024 | 144.48 | 144.81 | 142.42 | 144.50 | 143.76 | 1,424,232 |
05 Feb 2024 | 141.49 | 144.38 | 141.30 | 141.49 | 140.77 | 156,463 |
02 Feb 2024 | 141.68 | 142.10 | 139.25 | 141.70 | 140.98 | 62,303 |
01 Feb 2024 | 146.88 | 149.56 | 140.00 | 141.30 | 140.58 | 261,728 |
31 Jan 2024 | 145.41 | 148.62 | 144.62 | 145.57 | 144.83 | 16,941 |
30 Jan 2024 | 150.33 | 148.80 | 145.67 | 147.60 | 146.85 | 30,063 |
29 Jan 2024 | 151.11 | 150.96 | 148.53 | 151.03 | 150.26 | 167,370 |
26 Jan 2024 | 151.81 | 152.97 | 146.00 | 151.72 | 150.95 | 109,518 |
25 Jan 2024 | 154.65 | 157.93 | 153.67 | 157.20 | 156.40 | 58,791 |
24 Jan 2024 | 153.93 | 156.28 | 154.02 | 154.06 | 153.28 | 21,778 |
23 Jan 2024 | 152.69 | 153.34 | 151.42 | 152.69 | 151.91 | 26,310 |
22 Jan 2024 | 153.55 | 154.54 | 151.89 | 153.55 | 152.77 | 25,525 |
19 Jan 2024 | 146.44 | 152.47 | 147.04 | 149.38 | 148.62 | 94,250 |
18 Jan 2024 | 140.61 | 144.71 | 141.01 | 143.22 | 142.49 | 26,559 |
17 Jan 2024 | 139.89 | 139.62 | 137.34 | 139.74 | 139.03 | 14,166 |
16 Jan 2024 | 138.86 | 141.01 | 138.09 | 139.05 | 138.34 | 6,035 |
15 Jan 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 140.71 | - |
12 Jan 2024 | 139.01 | 142.66 | 139.14 | 141.43 | 140.71 | 25,825 |
11 Jan 2024 | 140.37 | 139.95 | 136.03 | 137.70 | 137.00 | 4,497 |
10 Jan 2024 | 140.12 | 139.89 | 137.82 | 140.08 | 139.37 | 23,301 |
09 Jan 2024 | 138.35 | 140.80 | 137.14 | 138.37 | 137.67 | 8,736 |
08 Jan 2024 | 136.71 | 139.01 | 136.79 | 136.67 | 135.97 | 11,218 |
05 Jan 2024 | 136.23 | 137.97 | 136.00 | 136.29 | 135.60 | 18,842 |
04 Jan 2024 | 137.74 | 137.32 | 134.95 | 135.34 | 134.65 | 22,067 |
03 Jan 2024 | 139.83 | 138.89 | 136.99 | 137.30 | 136.60 | 16,892 |
02 Jan 2024 | 145.01 | 142.19 | 140.06 | 142.69 | 141.96 | 13,537 |
29 Dec 2023 | 145.91 | 145.60 | 143.85 | 146.02 | 145.28 | 9,821 |
28 Dec 2023 | 146.58 | 146.89 | 145.94 | 146.48 | 145.73 | 8,206 |
27 Dec 2023 | 145.66 | 146.11 | 145.17 | 145.66 | 144.92 | 16,609 |
22 Dec 2023 | 141.78 | 144.38 | 143.25 | 141.70 | 140.98 | 5,087 |
21 Dec 2023 | 141.81 | 142.53 | 140.99 | 141.91 | 141.19 | 6,936 |
20 Dec 2023 | 142.90 | 142.98 | 141.13 | 142.75 | 142.02 | 5,016 |
19 Dec 2023 | 141.74 | 143.18 | 140.90 | 141.74 | 141.02 | 556,229 |
18 Dec 2023 | 142.54 | 143.13 | 141.28 | 143.05 | 142.32 | 650,532 |
15 Dec 2023 | 142.10 | 143.46 | 141.40 | 141.93 | 141.21 | 13,835 |
14 Dec 2023 | 139.62 | 142.75 | 138.80 | 142.33 | 141.61 | 108,829 |
13 Dec 2023 | 137.05 | 137.32 | 136.08 | 137.09 | 136.39 | 6,544 |
12 Dec 2023 | 136.61 | 137.19 | 135.69 | 136.71 | 136.01 | 938,644 |
11 Dec 2023 | 132.75 | 136.52 | 134.18 | 135.11 | 134.42 | 18,335 |
08 Dec 2023 | 131.36 | 133.93 | 131.22 | 133.89 | 133.21 | 14,268 |
07 Dec 2023 | 129.76 | 132.98 | 130.41 | 131.68 | 131.01 | 7,174 |
06 Dec 2023 | 131.17 | 132.12 | 129.80 | 130.98 | 130.31 | 21,064 |
05 Dec 2023 | 129.13 | 130.54 | 128.97 | 129.22 | 128.56 | 7,679 |
04 Dec 2023 | 129.41 | 130.05 | 128.06 | 129.41 | 128.75 | 772,623 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |