Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 185.91 | 186.68 | 185.71 | 186.39 | 186.39 | 1,278 |
09 May 2024 | 184.00 | 185.15 | 183.78 | 185.02 | 185.02 | 1,243 |
08 May 2024 | 181.76 | 182.67 | 181.54 | 182.61 | 182.61 | 4,566 |
07 May 2024 | 181.84 | 183.56 | 181.84 | 183.07 | 183.07 | 9,713 |
07 May 2024 | 1.3 Dividend | |||||
03 May 2024 | 177.49 | 179.25 | 177.49 | 178.81 | 177.51 | 1,585 |
02 May 2024 | 176.90 | 179.80 | 173.66 | 174.81 | 173.54 | 12,680 |
01 May 2024 | 174.76 | 176.72 | 174.43 | 175.85 | 174.58 | 1,927 |
30 Apr 2024 | 178.41 | 179.11 | 178.24 | 178.66 | 177.36 | 1,985 |
29 Apr 2024 | 177.48 | 179.00 | 177.39 | 178.91 | 177.61 | 1,656 |
26 Apr 2024 | 175.47 | 177.99 | 175.18 | 177.34 | 176.05 | 1,787 |
25 Apr 2024 | 176.00 | 176.07 | 172.35 | 175.45 | 174.17 | 3,803 |
24 Apr 2024 | 177.31 | 179.37 | 165.47 | 176.05 | 174.78 | 188,170 |
23 Apr 2024 | 163.32 | 166.85 | 162.53 | 166.33 | 165.12 | 7,679 |
22 Apr 2024 | 159.68 | 163.77 | 159.68 | 163.77 | 162.58 | 1,989,742 |
19 Apr 2024 | 163.08 | 164.26 | 161.45 | 161.55 | 160.38 | 182,478 |
18 Apr 2024 | 165.70 | 165.70 | 161.54 | 163.42 | 162.23 | 556,340 |
17 Apr 2024 | 168.34 | 168.96 | 165.88 | 166.80 | 165.59 | 3,295 |
16 Apr 2024 | 167.48 | 168.43 | 166.35 | 167.47 | 166.25 | 1,577,104 |
15 Apr 2024 | 168.45 | 169.19 | 166.90 | 166.90 | 165.69 | 11,433 |
12 Apr 2024 | 168.74 | 169.27 | 165.88 | 166.64 | 165.43 | 4,537 |
11 Apr 2024 | 169.90 | 171.18 | 168.26 | 171.13 | 169.88 | 1,547 |
10 Apr 2024 | 169.87 | 170.28 | 168.07 | 168.74 | 167.51 | 6,273 |
09 Apr 2024 | 170.98 | 171.85 | 169.46 | 171.41 | 170.16 | 287,260 |
08 Apr 2024 | 167.50 | 170.29 | 167.25 | 170.08 | 168.84 | 13,398 |
05 Apr 2024 | 168.96 | 169.08 | 167.26 | 168.48 | 167.26 | 5,225 |
04 Apr 2024 | 171.77 | 172.99 | 171.07 | 172.78 | 171.53 | 3,352 |
03 Apr 2024 | 169.58 | 170.83 | 167.96 | 170.14 | 168.90 | 2,993 |
02 Apr 2024 | 172.18 | 172.24 | 169.76 | 170.07 | 168.83 | 8,081 |
28 Mar 2024 | 173.56 | 175.79 | 173.56 | 174.04 | 172.77 | 4,569 |
27 Mar 2024 | 169.27 | 172.10 | 168.92 | 171.72 | 170.47 | 3,051 |
26 Mar 2024 | 170.87 | 171.81 | 168.44 | 168.65 | 167.42 | 7,719 |
25 Mar 2024 | 170.83 | 172.26 | 170.66 | 171.73 | 170.48 | 3,349 |
22 Mar 2024 | 171.73 | 173.38 | 171.51 | 172.75 | 171.49 | 5,070 |
21 Mar 2024 | 172.83 | 174.69 | 172.34 | 172.34 | 171.09 | 8,525 |
20 Mar 2024 | 167.08 | 169.15 | 166.28 | 168.93 | 167.70 | 5,219 |
19 Mar 2024 | 167.52 | 169.21 | 165.96 | 167.33 | 166.11 | 282,080 |
18 Mar 2024 | 173.10 | 174.78 | 170.74 | 170.85 | 169.61 | 6,632 |
15 Mar 2024 | 169.16 | 170.88 | 168.72 | 170.32 | 169.08 | 5,316 |
14 Mar 2024 | 172.60 | 173.53 | 170.15 | 170.15 | 168.92 | 8,000 |
13 Mar 2024 | 173.81 | 174.29 | 171.23 | 172.73 | 171.47 | 2,412 |
12 Mar 2024 | 175.99 | 176.25 | 173.29 | 174.29 | 173.03 | 1,247 |
11 Mar 2024 | 172.28 | 173.69 | 171.68 | 173.23 | 171.97 | 508,436 |
08 Mar 2024 | 175.59 | 175.59 | 173.39 | 174.37 | 173.10 | 5,745 |
07 Mar 2024 | 172.28 | 177.73 | 172.28 | 176.97 | 175.68 | 4,097 |
06 Mar 2024 | 173.11 | 175.71 | 172.46 | 172.54 | 171.29 | 3,751 |
05 Mar 2024 | 171.36 | 172.33 | 169.76 | 169.86 | 168.63 | 1,529 |
04 Mar 2024 | 172.50 | 172.50 | 170.97 | 172.12 | 170.87 | 2,693 |
01 Mar 2024 | 167.63 | 172.06 | 167.33 | 171.74 | 170.49 | 3,531 |
29 Feb 2024 | 164.13 | 166.93 | 164.13 | 166.76 | 165.55 | 4,392 |
28 Feb 2024 | 163.49 | 163.70 | 162.39 | 163.11 | 161.92 | 2,186 |
27 Feb 2024 | 164.58 | 165.58 | 164.58 | 164.84 | 163.64 | 5,969 |
26 Feb 2024 | 164.66 | 165.49 | 163.89 | 164.24 | 163.05 | 1,528 |
23 Feb 2024 | 165.83 | 165.99 | 163.86 | 164.08 | 162.88 | 1,012 |
22 Feb 2024 | 164.98 | 165.50 | 163.56 | 165.49 | 164.29 | 2,844 |
21 Feb 2024 | 162.52 | 163.54 | 161.51 | 163.05 | 161.86 | 1,667 |
20 Feb 2024 | 159.64 | 161.87 | 159.19 | 161.64 | 160.46 | 12,941 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 160.71 | 162.04 | 159.59 | 161.84 | 160.66 | 2,059 |
15 Feb 2024 | 159.00 | 161.18 | 158.79 | 160.87 | 159.70 | 1,546 |
14 Feb 2024 | 156.85 | 159.02 | 156.65 | 156.65 | 155.51 | 237,517 |
13 Feb 2024 | 157.75 | 159.34 | 156.51 | 156.60 | 155.46 | 2,844 |
12 Feb 2024 | 162.54 | 162.80 | 161.83 | 161.89 | 160.71 | 2,658 |
09 Feb 2024 | 161.28 | 162.44 | 160.99 | 162.15 | 160.97 | 6,200 |
08 Feb 2024 | 159.50 | 160.92 | 158.85 | 160.66 | 159.49 | 2,993 |
07 Feb 2024 | 158.37 | 160.00 | 158.37 | 159.06 | 157.90 | 635,790 |
06 Feb 2024 | 159.00 | 159.19 | 157.78 | 157.78 | 156.63 | 927,752 |
05 Feb 2024 | 159.35 | 159.99 | 157.67 | 159.27 | 158.11 | 3,477 |
02 Feb 2024 | 158.11 | 159.03 | 157.83 | 159.03 | 157.87 | 2,052 |
01 Feb 2024 | 160.12 | 160.12 | 156.97 | 158.79 | 157.64 | 517,562 |
31 Jan 2024 | 160.41 | 161.06 | 159.31 | 160.96 | 159.79 | 3,560 |
30 Jan 2024 | 165.16 | 165.16 | 161.68 | 161.89 | 160.71 | 98,270 |
30 Jan 2024 | 1.3 Dividend | |||||
29 Jan 2024 | 164.08 | 165.31 | 163.45 | 164.75 | 162.26 | 3,059 |
26 Jan 2024 | 166.01 | 166.20 | 163.36 | 164.10 | 161.62 | 2,726 |
25 Jan 2024 | 171.10 | 171.29 | 166.95 | 167.21 | 164.68 | 8,305 |
24 Jan 2024 | 164.55 | 172.43 | 164.55 | 170.17 | 167.60 | 8,932 |
23 Jan 2024 | 175.08 | 176.51 | 174.84 | 175.20 | 172.55 | 14,139 |
22 Jan 2024 | 174.09 | 176.58 | 173.97 | 174.18 | 171.55 | 6,961 |
19 Jan 2024 | 166.91 | 175.04 | 166.91 | 175.04 | 172.39 | 223,648 |
18 Jan 2024 | 164.67 | 166.24 | 163.69 | 166.06 | 163.55 | 2,780 |
17 Jan 2024 | 162.62 | 162.62 | 160.35 | 160.35 | 157.93 | 2,073 |
16 Jan 2024 | 164.70 | 165.47 | 162.60 | 163.54 | 161.07 | 3,318 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 165.60 | 166.99 | 163.97 | 165.17 | 162.68 | 1,208,106 |
11 Jan 2024 | 167.16 | 167.90 | 165.08 | 166.09 | 163.58 | 1,369 |
10 Jan 2024 | 168.50 | 168.50 | 165.23 | 167.51 | 164.98 | 1,520 |
09 Jan 2024 | 168.54 | 170.39 | 166.00 | 170.11 | 167.54 | 238,435 |
08 Jan 2024 | 165.21 | 168.00 | 164.79 | 167.98 | 165.44 | 2,442 |
05 Jan 2024 | 163.03 | 166.13 | 163.03 | 165.25 | 162.75 | 1,809 |
04 Jan 2024 | 162.42 | 165.62 | 162.40 | 164.69 | 162.20 | 3,171 |
03 Jan 2024 | 169.26 | 169.26 | 166.26 | 166.61 | 164.09 | 885,220 |
02 Jan 2024 | 168.68 | 169.89 | 167.47 | 169.27 | 166.71 | 2,469 |
29 Dec 2023 | 171.38 | 171.62 | 169.99 | 170.62 | 168.04 | 501 |
28 Dec 2023 | 171.25 | 172.12 | 170.69 | 172.03 | 169.43 | 1,065 |
27 Dec 2023 | 170.93 | 171.37 | 170.44 | 171.12 | 168.53 | 1,448 |
22 Dec 2023 | 167.26 | 168.90 | 167.26 | 167.62 | 165.09 | 236 |
21 Dec 2023 | 166.06 | 167.43 | 165.88 | 166.47 | 163.96 | 775 |
20 Dec 2023 | 168.50 | 168.56 | 167.29 | 168.14 | 165.60 | 965,840 |
19 Dec 2023 | 168.62 | 168.71 | 167.10 | 168.29 | 165.75 | 3,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |