Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 164.84 | 164.97 | 163.59 | 164.89 | 164.89 | 1,427 |
02 May 2024 | 166.00 | 166.00 | 164.66 | 164.66 | 164.66 | 8,589 |
01 May 2024 | 164.30 | 166.38 | 163.99 | 165.72 | 165.72 | 2,025 |
30 Apr 2024 | 163.68 | 164.25 | 163.09 | 163.41 | 163.41 | 95 |
29 Apr 2024 | 163.92 | 164.67 | 163.49 | 164.37 | 164.37 | 871 |
26 Apr 2024 | 161.62 | 163.89 | 160.82 | 163.63 | 163.63 | 1,673 |
25 Apr 2024 | 164.89 | 165.15 | 161.74 | 164.33 | 164.33 | 1,489 |
24 Apr 2024 | 162.59 | 163.78 | 162.57 | 163.78 | 163.78 | 5,808 |
23 Apr 2024 | 162.85 | 163.70 | 162.36 | 163.67 | 163.67 | 916 |
22 Apr 2024 | 163.81 | 164.37 | 162.24 | 162.75 | 162.75 | 1,661 |
19 Apr 2024 | 161.49 | 162.23 | 161.08 | 161.80 | 161.80 | 1,135 |
18 Apr 2024 | 160.06 | 161.49 | 160.06 | 160.48 | 160.48 | 397 |
17 Apr 2024 | 159.70 | 160.58 | 159.58 | 159.86 | 159.86 | 7,396 |
16 Apr 2024 | 160.07 | 160.45 | 159.20 | 159.76 | 159.76 | 9,526 |
15 Apr 2024 | 162.00 | 162.00 | 159.76 | 159.97 | 159.97 | 3,402 |
12 Apr 2024 | 160.02 | 160.84 | 159.82 | 160.03 | 160.03 | 458 |
11 Apr 2024 | 160.57 | 160.70 | 159.81 | 160.65 | 160.65 | 1,478 |
10 Apr 2024 | 161.03 | 161.03 | 159.37 | 160.00 | 160.00 | 1,442 |
09 Apr 2024 | 161.58 | 161.58 | 160.12 | 160.66 | 160.66 | 639 |
08 Apr 2024 | 161.18 | 161.72 | 159.66 | 161.12 | 161.12 | 2,435 |
05 Apr 2024 | 161.42 | 162.30 | 160.29 | 161.63 | 161.63 | 935 |
04 Apr 2024 | 163.93 | 164.52 | 162.46 | 162.46 | 162.46 | 2,513 |
03 Apr 2024 | 161.99 | 162.86 | 161.56 | 162.46 | 162.46 | 995 |
02 Apr 2024 | 161.76 | 161.92 | 161.21 | 161.39 | 161.39 | 7,405 |
28 Mar 2024 | 162.95 | 163.73 | 162.26 | 163.39 | 163.39 | 1,097 |
27 Mar 2024 | 161.80 | 162.31 | 161.43 | 161.88 | 161.88 | 1,372 |
26 Mar 2024 | 160.59 | 161.70 | 160.19 | 161.21 | 161.21 | 2,206 |
25 Mar 2024 | 160.44 | 161.35 | 160.31 | 161.09 | 161.09 | 2,249 |
22 Mar 2024 | 160.93 | 161.47 | 158.91 | 160.46 | 160.46 | 2,968 |
21 Mar 2024 | 161.15 | 161.91 | 160.38 | 160.38 | 160.38 | 3,353 |
20 Mar 2024 | 160.57 | 161.53 | 160.31 | 161.36 | 161.36 | 689 |
19 Mar 2024 | 161.79 | 161.88 | 160.72 | 161.03 | 161.03 | 4,440 |
18 Mar 2024 | 161.75 | 162.08 | 159.35 | 161.15 | 161.15 | 3,065 |
15 Mar 2024 | 163.00 | 164.82 | 162.11 | 162.17 | 162.17 | 599 |
14 Mar 2024 | 162.85 | 163.34 | 161.94 | 162.33 | 162.33 | 2,867 |
13 Mar 2024 | 164.08 | 164.81 | 163.53 | 163.63 | 163.63 | 798 |
12 Mar 2024 | 163.73 | 164.56 | 163.48 | 163.48 | 163.48 | 488 |
11 Mar 2024 | 164.40 | 165.46 | 163.21 | 164.74 | 164.74 | 1,380 |
08 Mar 2024 | 163.70 | 165.07 | 163.54 | 164.84 | 164.84 | 59,730 |
07 Mar 2024 | 168.41 | 168.58 | 164.98 | 164.98 | 164.98 | 2,103 |
06 Mar 2024 | 165.90 | 168.11 | 165.90 | 167.76 | 167.76 | 2,379 |
05 Mar 2024 | 164.41 | 166.62 | 163.84 | 165.95 | 165.95 | 6,679 |
04 Mar 2024 | 162.99 | 163.79 | 162.49 | 162.94 | 162.94 | 685 |
01 Mar 2024 | 162.74 | 163.53 | 162.27 | 163.53 | 163.53 | 765 |
29 Feb 2024 | 163.93 | 164.43 | 162.72 | 162.81 | 162.81 | 385 |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 164.32 | 164.49 | 163.16 | 163.53 | 162.88 | 409 |
27 Feb 2024 | 163.61 | 163.87 | 162.95 | 163.80 | 163.15 | 478 |
26 Feb 2024 | 163.20 | 164.37 | 163.20 | 164.13 | 163.48 | 629 |
23 Feb 2024 | 163.55 | 165.30 | 163.38 | 164.22 | 163.57 | 1,352 |
22 Feb 2024 | 163.46 | 163.91 | 162.85 | 163.53 | 162.88 | 3,113 |
21 Feb 2024 | 162.81 | 163.88 | 162.79 | 163.82 | 163.17 | 1,149 |
20 Feb 2024 | 161.30 | 163.35 | 161.30 | 161.86 | 161.21 | 7,419 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 161.57 | 161.57 | 159.65 | 160.95 | 160.31 | 677 |
15 Feb 2024 | 161.56 | 162.01 | 160.87 | 161.98 | 161.34 | 1,138 |
14 Feb 2024 | 161.72 | 161.96 | 161.14 | 161.26 | 160.62 | 3,600 |
13 Feb 2024 | 162.23 | 162.85 | 160.21 | 160.70 | 160.06 | 1,097 |
12 Feb 2024 | 162.37 | 162.37 | 161.20 | 161.75 | 161.11 | 2,600 |
09 Feb 2024 | 160.93 | 161.84 | 160.28 | 161.82 | 161.17 | 19,757 |
08 Feb 2024 | 161.78 | 161.78 | 159.31 | 160.63 | 159.99 | 967 |
07 Feb 2024 | 161.66 | 162.16 | 160.80 | 161.96 | 161.32 | 1,315 |
06 Feb 2024 | 162.37 | 162.37 | 160.83 | 160.87 | 160.23 | 1,464 |
05 Feb 2024 | 160.28 | 162.13 | 159.90 | 161.67 | 161.03 | 1,485 |
02 Feb 2024 | 163.18 | 163.21 | 161.43 | 162.44 | 161.79 | 3,102 |
01 Feb 2024 | 161.23 | 162.60 | 160.30 | 162.58 | 161.93 | 2,150 |
31 Jan 2024 | 162.49 | 162.88 | 161.14 | 161.39 | 160.75 | 3,038 |
30 Jan 2024 | 162.71 | 163.81 | 161.77 | 161.80 | 161.16 | 2,380 |
29 Jan 2024 | 160.72 | 162.95 | 159.54 | 162.91 | 162.26 | 1,940 |
26 Jan 2024 | 159.98 | 165.53 | 159.56 | 162.62 | 161.97 | 3,682 |
25 Jan 2024 | 163.00 | 163.44 | 162.07 | 162.37 | 161.72 | 1,934 |
24 Jan 2024 | 163.74 | 164.59 | 162.36 | 162.48 | 161.83 | 113,885 |
23 Jan 2024 | 164.47 | 165.53 | 164.17 | 164.54 | 163.89 | 1,886 |
22 Jan 2024 | 165.98 | 165.98 | 164.35 | 164.70 | 164.05 | 2,303 |
19 Jan 2024 | 164.39 | 165.94 | 164.38 | 165.60 | 164.94 | 987 |
18 Jan 2024 | 162.62 | 165.24 | 162.22 | 165.03 | 164.37 | 3,909 |
17 Jan 2024 | 163.35 | 164.98 | 162.79 | 164.30 | 163.65 | 2,805 |
16 Jan 2024 | 161.12 | 163.23 | 160.11 | 161.98 | 161.34 | 792 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 162.17 | 163.56 | 162.17 | 162.83 | 162.18 | 286,334 |
11 Jan 2024 | 163.00 | 163.19 | 161.92 | 162.61 | 161.96 | 556 |
10 Jan 2024 | 163.20 | 163.62 | 161.91 | 163.03 | 162.38 | 14,440 |
09 Jan 2024 | 161.73 | 163.77 | 161.73 | 163.77 | 163.12 | 1,144 |
08 Jan 2024 | 163.93 | 163.93 | 162.49 | 163.33 | 162.68 | 357 |
05 Jan 2024 | 162.07 | 162.72 | 161.99 | 162.49 | 161.84 | 63,105 |
04 Jan 2024 | 162.93 | 163.39 | 162.38 | 162.77 | 162.13 | 1,077 |
03 Jan 2024 | 163.15 | 164.32 | 162.15 | 162.28 | 161.63 | 905 |
02 Jan 2024 | 160.00 | 162.89 | 160.00 | 162.27 | 161.63 | 2,835 |
29 Dec 2023 | 159.39 | 160.81 | 158.37 | 160.62 | 159.98 | 868 |
28 Dec 2023 | 158.17 | 159.18 | 158.17 | 159.01 | 158.38 | 695 |
27 Dec 2023 | 156.52 | 158.18 | 156.52 | 157.88 | 157.25 | 1,911 |
22 Dec 2023 | 155.33 | 156.18 | 154.07 | 155.52 | 154.90 | 553 |
21 Dec 2023 | 155.13 | 155.20 | 154.33 | 154.92 | 154.30 | 445 |
20 Dec 2023 | 155.95 | 156.73 | 155.24 | 155.44 | 154.82 | 813 |
19 Dec 2023 | 155.70 | 156.63 | 155.53 | 155.71 | 155.09 | 484 |
18 Dec 2023 | 155.53 | 157.34 | 155.16 | 156.69 | 156.07 | 414 |
15 Dec 2023 | 156.21 | 156.63 | 155.19 | 155.29 | 154.67 | 1,380 |
14 Dec 2023 | 158.46 | 158.52 | 156.29 | 156.93 | 156.31 | 1,163 |
13 Dec 2023 | 159.84 | 159.98 | 158.54 | 159.57 | 158.94 | 55,819 |
12 Dec 2023 | 159.81 | 161.06 | 159.04 | 160.18 | 159.54 | 515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |