Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 167.17 | 169.27 | 166.26 | 170.25 | 170.25 | 284,507 |
23 Apr 2024 | 165.50 | 166.97 | 164.90 | 167.00 | 167.00 | 4,630,996 |
22 Apr 2024 | 170.50 | 170.50 | 164.79 | 165.75 | 165.75 | 17,727,323 |
19 Apr 2024 | 167.00 | 167.05 | 164.08 | 165.25 | 165.25 | 194,565 |
18 Apr 2024 | 168.91 | 168.91 | 166.55 | 168.25 | 168.25 | 494,468 |
17 Apr 2024 | 174.00 | 174.00 | 168.07 | 169.25 | 169.25 | 186,860 |
16 Apr 2024 | 172.50 | 173.75 | 168.27 | 169.75 | 169.75 | 311,176 |
15 Apr 2024 | 176.00 | 176.57 | 172.50 | 175.75 | 175.75 | 187,173 |
12 Apr 2024 | 175.00 | 178.33 | 174.80 | 176.25 | 176.25 | 415,854 |
11 Apr 2024 | 167.98 | 173.74 | 167.90 | 170.50 | 170.50 | 250,272 |
10 Apr 2024 | 169.80 | 170.00 | 167.11 | 170.00 | 170.00 | 169,877 |
09 Apr 2024 | 168.00 | 170.12 | 168.00 | 171.00 | 171.00 | 158,964 |
08 Apr 2024 | 169.43 | 169.58 | 168.24 | 170.75 | 170.75 | 150,747 |
05 Apr 2024 | 169.75 | 170.38 | 168.96 | 171.25 | 171.25 | 213,995 |
04 Apr 2024 | 170.00 | 171.91 | 169.87 | 174.00 | 174.00 | 207,353 |
03 Apr 2024 | 168.76 | 170.67 | 166.00 | 170.75 | 170.75 | 121,410 |
02 Apr 2024 | 173.00 | 173.00 | 168.26 | 169.25 | 169.25 | 195,317 |
28 Mar 2024 | 173.00 | 173.31 | 170.57 | 174.30 | 174.30 | 3,393,799 |
27 Mar 2024 | 170.41 | 173.10 | 170.11 | 172.90 | 172.90 | 217,527 |
26 Mar 2024 | 172.60 | 172.60 | 170.18 | 171.50 | 171.50 | 249,698 |
25 Mar 2024 | 169.80 | 172.20 | 169.45 | 172.70 | 172.70 | 790,180 |
22 Mar 2024 | 171.75 | 172.96 | 170.06 | 174.00 | 174.00 | 294,381 |
21 Mar 2024 | 172.40 | 177.49 | 170.86 | 172.40 | 172.40 | 440,811 |
20 Mar 2024 | 176.21 | 178.41 | 175.13 | 176.70 | 176.70 | 154,617 |
19 Mar 2024 | 174.20 | 176.60 | 173.05 | 175.60 | 175.60 | 203,568 |
18 Mar 2024 | 173.80 | 181.20 | 173.48 | 175.50 | 175.50 | 304,989 |
15 Mar 2024 | 174.00 | 174.04 | 167.00 | 172.40 | 172.40 | 148,857 |
14 Mar 2024 | 169.40 | 174.29 | 169.40 | 172.70 | 172.70 | 589,383 |
13 Mar 2024 | 172.60 | 173.16 | 170.76 | 171.00 | 171.00 | 3,277,076 |
12 Mar 2024 | 173.80 | 173.96 | 171.02 | 172.50 | 172.50 | 173,814 |
11 Mar 2024 | 172.00 | 175.00 | 172.00 | 174.70 | 174.70 | 620,805 |
08 Mar 2024 | 169.33 | 172.98 | 168.94 | 173.40 | 173.40 | 367,707 |
07 Mar 2024 | 167.80 | 170.73 | 167.36 | 169.40 | 169.40 | 184,914 |
06 Mar 2024 | 171.20 | 171.50 | 168.92 | 168.40 | 168.40 | 271,451 |
05 Mar 2024 | 172.80 | 175.10 | 169.66 | 170.40 | 170.40 | 742,196 |
04 Mar 2024 | 177.00 | 179.42 | 173.79 | 174.80 | 174.80 | 257,632 |
01 Mar 2024 | 175.80 | 181.00 | 173.20 | 176.20 | 176.20 | 273,675 |
29 Feb 2024 | 180.40 | 182.56 | 179.53 | 180.40 | 180.40 | 195,472 |
28 Feb 2024 | 181.40 | 183.10 | 180.14 | 181.40 | 181.40 | 469,155 |
27 Feb 2024 | 185.80 | 185.80 | 180.00 | 181.00 | 181.00 | 157,968 |
26 Feb 2024 | 182.40 | 182.76 | 177.20 | 182.90 | 182.90 | 97,917 |
23 Feb 2024 | 184.08 | 185.00 | 182.32 | 185.40 | 185.40 | 125,458 |
22 Feb 2024 | 183.69 | 184.72 | 182.32 | 185.40 | 185.40 | 1,816,266 |
21 Feb 2024 | 187.00 | 187.00 | 181.00 | 182.20 | 182.20 | 113,865 |
20 Feb 2024 | 181.55 | 182.43 | 180.01 | 181.20 | 181.20 | 164,850 |
19 Feb 2024 | 180.80 | 180.80 | 180.80 | 181.60 | 181.60 | 1,358 |
16 Feb 2024 | 178.80 | 185.31 | 178.80 | 180.80 | 180.80 | 18,376,645 |
15 Feb 2024 | 183.40 | 184.10 | 181.44 | 180.70 | 180.70 | 140,713 |
14 Feb 2024 | 185.80 | 185.80 | 182.44 | 183.60 | 183.60 | 598,065 |
13 Feb 2024 | 187.15 | 187.15 | 184.18 | 185.70 | 185.70 | 25,182,423 |
12 Feb 2024 | 189.15 | 189.15 | 187.39 | 188.00 | 188.00 | 231,753 |
09 Feb 2024 | 188.24 | 189.99 | 188.00 | 190.20 | 190.20 | 199,871 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 183.80 | 190.00 | 183.80 | 191.20 | 190.96 | 240,457 |
07 Feb 2024 | 180.00 | 191.01 | 180.00 | 186.50 | 186.27 | 214,744 |
06 Feb 2024 | 191.80 | 196.20 | 186.79 | 195.00 | 194.76 | 219,470 |
05 Feb 2024 | 186.77 | 189.25 | 185.86 | 191.80 | 191.56 | 294,357 |
02 Feb 2024 | 182.20 | 187.20 | 179.24 | 187.00 | 186.77 | 300,442 |
01 Feb 2024 | 185.66 | 186.43 | 183.90 | 183.30 | 183.07 | 205,454 |
31 Jan 2024 | 185.80 | 187.30 | 184.80 | 185.80 | 185.57 | 195,649 |
30 Jan 2024 | 191.73 | 191.79 | 187.50 | 188.80 | 188.56 | 759,327 |
29 Jan 2024 | 192.42 | 192.50 | 189.57 | 190.80 | 190.56 | 139,939 |
26 Jan 2024 | 193.30 | 194.75 | 192.27 | 193.20 | 192.96 | 151,708 |
25 Jan 2024 | 194.19 | 196.27 | 193.77 | 198.25 | 198.00 | 174,107 |
24 Jan 2024 | 194.90 | 196.37 | 194.69 | 195.55 | 195.30 | 292,494 |
23 Jan 2024 | 194.00 | 195.70 | 193.53 | 192.20 | 191.96 | 183,947 |
22 Jan 2024 | 192.04 | 195.31 | 191.56 | 193.80 | 193.56 | 9,837,606 |
19 Jan 2024 | 189.40 | 191.95 | 188.63 | 190.00 | 189.76 | 2,355,583 |
18 Jan 2024 | 187.40 | 188.78 | 182.71 | 188.90 | 188.66 | 1,295,804 |
17 Jan 2024 | 181.87 | 186.33 | 180.30 | 181.80 | 181.57 | 181,255 |
16 Jan 2024 | 183.67 | 185.92 | 180.93 | 184.50 | 184.27 | 486,032 |
15 Jan 2024 | 185.92 | 185.92 | 185.92 | 185.00 | 184.77 | 15,090 |
12 Jan 2024 | 186.40 | 186.72 | 185.20 | 186.00 | 185.77 | 126,325 |
11 Jan 2024 | 186.60 | 189.88 | 183.63 | 184.20 | 183.97 | 257,769 |
10 Jan 2024 | 186.00 | 186.00 | 183.93 | 184.60 | 184.37 | 467,848 |
09 Jan 2024 | 184.60 | 184.89 | 183.23 | 184.60 | 184.37 | 192,611 |
08 Jan 2024 | 180.40 | 184.78 | 179.95 | 183.40 | 183.17 | 199,780 |
05 Jan 2024 | 182.40 | 182.75 | 180.77 | 182.40 | 182.17 | 193,496 |
04 Jan 2024 | 188.00 | 188.00 | 180.90 | 183.70 | 183.47 | 235,875 |
03 Jan 2024 | 185.50 | 185.86 | 183.43 | 182.70 | 182.47 | 199,888 |
02 Jan 2024 | 191.00 | 194.60 | 180.60 | 186.80 | 186.57 | 229,919 |
29 Dec 2023 | 198.60 | 198.60 | 191.73 | 193.70 | 193.46 | 89,606 |
28 Dec 2023 | 193.40 | 194.65 | 191.09 | 195.40 | 195.15 | 96,478 |
27 Dec 2023 | 193.00 | 193.50 | 191.09 | 191.60 | 191.36 | 163,566 |
22 Dec 2023 | 195.25 | 195.41 | 193.59 | 195.00 | 194.76 | 107,021 |
21 Dec 2023 | 195.95 | 197.07 | 193.51 | 194.90 | 194.66 | 168,750 |
20 Dec 2023 | 196.46 | 197.68 | 195.80 | 200.30 | 200.05 | 1,843,489 |
19 Dec 2023 | 195.20 | 196.95 | 195.20 | 191.80 | 191.56 | 93,099 |
18 Dec 2023 | 195.80 | 196.62 | 194.40 | 195.15 | 194.91 | 280,401 |
15 Dec 2023 | 200.00 | 200.00 | 197.00 | 195.30 | 195.05 | 163,535 |
14 Dec 2023 | 198.69 | 199.61 | 196.17 | 200.40 | 200.15 | 342,869 |
13 Dec 2023 | 194.65 | 197.20 | 194.65 | 195.85 | 195.60 | 2,558,428 |
12 Dec 2023 | 188.20 | 194.25 | 188.20 | 194.10 | 193.86 | 1,962,214 |
11 Dec 2023 | 193.07 | 195.71 | 191.43 | 191.80 | 191.56 | 557,360 |
08 Dec 2023 | 193.80 | 195.64 | 193.67 | 194.80 | 194.56 | 216,166 |
07 Dec 2023 | 192.40 | 195.00 | 192.19 | 194.30 | 194.06 | 144,997 |
06 Dec 2023 | 193.88 | 194.74 | 192.21 | 190.80 | 190.56 | 148,595 |
05 Dec 2023 | 187.80 | 194.39 | 187.80 | 193.60 | 193.36 | 759,752 |
04 Dec 2023 | 190.30 | 190.32 | 187.45 | 186.60 | 186.37 | 144,281 |
01 Dec 2023 | 190.34 | 191.54 | 189.23 | 190.20 | 189.96 | 564,841 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |