Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
02 May 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
01 May 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
30 Apr 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
29 Apr 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | - |
26 Apr 2024 | 166.00 | 166.80 | 163.16 | 165.28 | 165.28 | 4,426 |
25 Apr 2024 | 163.18 | 164.92 | 162.66 | 164.84 | 164.84 | 55,418 |
24 Apr 2024 | 162.23 | 163.54 | 161.45 | 163.06 | 163.06 | 5,747 |
23 Apr 2024 | 161.15 | 162.54 | 160.69 | 162.52 | 162.52 | 3,381 |
22 Apr 2024 | 160.00 | 162.50 | 158.42 | 162.42 | 162.42 | 74,791 |
19 Apr 2024 | 160.01 | 160.74 | 158.28 | 160.08 | 160.08 | 139,667 |
18 Apr 2024 | 157.21 | 157.99 | 156.51 | 156.87 | 156.87 | 3,575 |
17 Apr 2024 | 155.60 | 157.69 | 155.60 | 157.24 | 157.24 | 4,483 |
16 Apr 2024 | 157.51 | 157.72 | 155.42 | 156.12 | 156.12 | 13,330 |
15 Apr 2024 | 159.94 | 160.41 | 157.62 | 158.81 | 158.81 | 16,268 |
12 Apr 2024 | 162.87 | 163.88 | 159.75 | 160.42 | 160.42 | 13,754 |
11 Apr 2024 | 163.11 | 163.44 | 159.79 | 161.55 | 161.55 | 7,561 |
10 Apr 2024 | 162.45 | 162.77 | 161.03 | 162.47 | 162.47 | 5,017 |
09 Apr 2024 | 161.92 | 162.50 | 160.47 | 160.92 | 160.92 | 300,096 |
08 Apr 2024 | 160.73 | 162.48 | 160.44 | 161.68 | 161.68 | 5,288 |
05 Apr 2024 | 161.99 | 162.17 | 159.90 | 161.61 | 161.61 | 9,412 |
04 Apr 2024 | 160.65 | 161.92 | 159.97 | 161.07 | 161.07 | 114,023 |
03 Apr 2024 | 160.07 | 160.87 | 159.75 | 160.73 | 160.73 | 122,861 |
02 Apr 2024 | 160.56 | 161.18 | 159.04 | 159.07 | 159.07 | 52,262 |
28 Mar 2024 | 157.26 | 158.14 | 156.42 | 158.04 | 158.04 | 7,022 |
27 Mar 2024 | 154.96 | 155.96 | 154.91 | 155.61 | 155.61 | 6,378 |
26 Mar 2024 | 156.56 | 156.79 | 154.67 | 155.56 | 155.56 | 10,808 |
25 Mar 2024 | 154.99 | 157.28 | 154.81 | 156.29 | 156.29 | 10,256 |
22 Mar 2024 | 155.21 | 155.22 | 154.26 | 154.45 | 154.45 | 9,674 |
21 Mar 2024 | 154.85 | 155.68 | 154.31 | 154.71 | 154.71 | 14,025 |
20 Mar 2024 | 155.94 | 156.45 | 154.24 | 155.20 | 155.20 | 6,901 |
19 Mar 2024 | 155.40 | 156.84 | 155.02 | 156.52 | 156.52 | 11,518 |
18 Mar 2024 | 156.50 | 156.78 | 155.00 | 155.46 | 155.46 | 11,605 |
15 Mar 2024 | 156.45 | 157.07 | 154.44 | 155.29 | 155.29 | 5,266 |
14 Mar 2024 | 153.72 | 155.46 | 152.81 | 154.51 | 154.51 | 6,638 |
13 Mar 2024 | 153.28 | 154.89 | 153.00 | 154.36 | 154.36 | 8,606 |
12 Mar 2024 | 151.73 | 152.10 | 150.74 | 151.97 | 151.97 | 3,995 |
11 Mar 2024 | 150.14 | 151.31 | 149.60 | 151.21 | 151.21 | 4,313 |
08 Mar 2024 | 148.97 | 149.68 | 148.41 | 149.35 | 149.35 | 11,622 |
07 Mar 2024 | 149.02 | 150.74 | 148.55 | 149.80 | 149.80 | 6,488 |
06 Mar 2024 | 151.05 | 152.41 | 148.93 | 148.93 | 148.93 | 10,488 |
05 Mar 2024 | 148.66 | 150.61 | 148.10 | 150.46 | 150.46 | 4,154 |
04 Mar 2024 | 152.55 | 152.57 | 147.67 | 148.68 | 148.68 | 10,514 |
01 Mar 2024 | 152.42 | 154.33 | 152.28 | 153.17 | 153.17 | 3,635 |
29 Feb 2024 | 152.86 | 153.43 | 151.51 | 152.41 | 152.41 | 6,178 |
28 Feb 2024 | 152.12 | 153.85 | 151.79 | 151.92 | 151.92 | 3,921 |
27 Feb 2024 | 153.40 | 153.85 | 149.94 | 151.19 | 151.19 | 144,938 |
26 Feb 2024 | 153.92 | 155.53 | 153.88 | 154.61 | 154.61 | 4,439 |
23 Feb 2024 | 154.21 | 154.74 | 153.32 | 154.37 | 154.37 | 6,024 |
22 Feb 2024 | 154.57 | 156.23 | 153.99 | 156.23 | 156.23 | 6,724 |
21 Feb 2024 | 154.22 | 155.55 | 154.17 | 155.16 | 155.16 | 7,911 |
20 Feb 2024 | 155.00 | 155.58 | 153.82 | 154.58 | 154.58 | 9,167 |
19 Feb 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
16 Feb 2024 | 154.28 | 155.76 | 154.14 | 155.47 | 155.47 | 606,231 |
15 Feb 2024 | 150.00 | 154.16 | 149.87 | 154.08 | 154.08 | 14,013 |
15 Feb 2024 | 1.63 Dividend | |||||
14 Feb 2024 | 151.28 | 152.20 | 150.11 | 150.24 | 148.61 | 4,338 |
13 Feb 2024 | 152.55 | 152.75 | 150.33 | 150.41 | 148.78 | 4,998 |
12 Feb 2024 | 151.67 | 152.53 | 151.41 | 152.40 | 150.75 | 4,759 |
09 Feb 2024 | 154.06 | 155.31 | 151.47 | 151.87 | 150.22 | 533,720 |
08 Feb 2024 | 152.07 | 153.47 | 151.60 | 152.99 | 151.33 | 8,505 |
07 Feb 2024 | 153.13 | 153.78 | 151.25 | 151.96 | 150.31 | 2,154 |
06 Feb 2024 | 152.33 | 153.54 | 151.75 | 153.27 | 151.61 | 985,911 |
05 Feb 2024 | 151.03 | 153.47 | 150.51 | 152.92 | 151.26 | 4,779 |
02 Feb 2024 | 150.35 | 152.70 | 149.61 | 151.99 | 150.34 | 18,999 |
01 Feb 2024 | 147.43 | 148.85 | 146.67 | 147.51 | 145.91 | 131,203 |
31 Jan 2024 | 150.19 | 150.35 | 148.37 | 148.81 | 147.20 | 3,920 |
30 Jan 2024 | 148.10 | 149.86 | 147.95 | 149.86 | 148.23 | 33,042 |
29 Jan 2024 | 149.40 | 149.42 | 147.11 | 147.70 | 146.10 | 5,310 |
26 Jan 2024 | 148.63 | 148.85 | 146.98 | 148.15 | 146.54 | 6,825 |
25 Jan 2024 | 146.13 | 147.47 | 145.23 | 147.44 | 145.84 | 7,933 |
24 Jan 2024 | 142.40 | 144.39 | 142.29 | 143.94 | 142.38 | 4,782 |
23 Jan 2024 | 142.54 | 143.30 | 141.90 | 141.96 | 140.42 | 6,327 |
22 Jan 2024 | 141.54 | 142.61 | 141.00 | 142.17 | 140.63 | 8,892 |
19 Jan 2024 | 141.18 | 142.06 | 141.02 | 141.96 | 140.42 | 5,205 |
18 Jan 2024 | 142.74 | 142.87 | 139.64 | 141.52 | 139.98 | 12,742 |
17 Jan 2024 | 144.09 | 144.01 | 142.04 | 142.84 | 141.29 | 5,280 |
16 Jan 2024 | 146.19 | 146.55 | 143.97 | 144.03 | 142.47 | 6,465 |
15 Jan 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 145.32 | - |
12 Jan 2024 | 148.27 | 148.56 | 146.17 | 146.91 | 145.32 | 4,607 |
11 Jan 2024 | 145.70 | 146.17 | 144.71 | 145.19 | 143.61 | 4,944 |
10 Jan 2024 | 146.40 | 146.40 | 144.10 | 144.49 | 142.92 | 41,172 |
09 Jan 2024 | 149.11 | 149.58 | 146.09 | 146.09 | 144.51 | 12,158 |
08 Jan 2024 | 148.30 | 148.59 | 146.65 | 148.59 | 146.98 | 8,820 |
05 Jan 2024 | 150.66 | 151.65 | 149.86 | 150.83 | 149.19 | 34,651 |
04 Jan 2024 | 152.33 | 154.26 | 151.00 | 151.00 | 149.36 | 96,165 |
03 Jan 2024 | 149.48 | 152.55 | 148.68 | 152.28 | 150.63 | 48,834 |
02 Jan 2024 | 149.91 | 151.47 | 149.61 | 150.24 | 148.61 | 7,669 |
29 Dec 2023 | 150.02 | 150.20 | 148.68 | 149.14 | 147.52 | 2,994 |
28 Dec 2023 | 151.01 | 151.05 | 150.13 | 150.32 | 148.69 | 5,694 |
27 Dec 2023 | 151.84 | 152.93 | 151.40 | 151.60 | 149.96 | 2,985 |
22 Dec 2023 | 151.80 | 152.36 | 151.21 | 151.57 | 149.93 | 6,364 |
21 Dec 2023 | 150.50 | 150.75 | 149.24 | 150.00 | 148.37 | 19,748 |
20 Dec 2023 | 152.00 | 153.04 | 151.64 | 152.14 | 150.49 | 156,970 |
19 Dec 2023 | 149.72 | 151.49 | 149.50 | 151.38 | 149.74 | 6,143 |
18 Dec 2023 | 151.84 | 152.12 | 149.61 | 149.61 | 147.99 | 7,312 |
15 Dec 2023 | 148.58 | 149.41 | 147.33 | 148.58 | 146.97 | 3,793 |
14 Dec 2023 | 144.61 | 149.38 | 144.61 | 149.00 | 147.38 | 674,296 |
13 Dec 2023 | 142.39 | 143.53 | 141.68 | 143.40 | 141.84 | 125,379 |
12 Dec 2023 | 144.35 | 144.35 | 141.78 | 142.19 | 140.65 | 1,028,346 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |