Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 146.68 | 146.88 | 145.22 | 145.60 | 145.60 | 15,259 |
29 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
26 Apr 2024 | 146.47 | 147.19 | 145.94 | 146.60 | 146.60 | 7,448 |
25 Apr 2024 | 149.35 | 149.49 | 146.34 | 146.70 | 146.70 | 16,733 |
24 Apr 2024 | 148.90 | 148.90 | 146.86 | 149.60 | 149.60 | 40,506 |
23 Apr 2024 | 149.99 | 150.48 | 148.24 | 149.60 | 149.60 | 14,785 |
22 Apr 2024 | 148.40 | 150.06 | 147.30 | 149.20 | 149.20 | 11,089 |
19 Apr 2024 | 146.10 | 147.24 | 144.59 | 146.50 | 146.50 | 30,038 |
18 Apr 2024 | 145.00 | 145.66 | 143.14 | 144.90 | 144.90 | 18,306 |
17 Apr 2024 | 145.34 | 145.43 | 143.56 | 143.80 | 143.80 | 13,973 |
16 Apr 2024 | 147.15 | 147.15 | 143.40 | 145.10 | 145.10 | 17,394 |
15 Apr 2024 | 148.01 | 149.46 | 147.84 | 148.90 | 148.90 | 13,234 |
12 Apr 2024 | 147.93 | 149.06 | 147.19 | 148.40 | 148.40 | 16,482 |
11 Apr 2024 | 150.23 | 150.97 | 148.43 | 148.90 | 148.90 | 14,540 |
10 Apr 2024 | 151.77 | 152.00 | 149.77 | 150.60 | 150.60 | 10,245 |
09 Apr 2024 | 151.57 | 152.53 | 150.93 | 152.10 | 152.10 | 7,541 |
08 Apr 2024 | 151.92 | 153.04 | 151.55 | 152.20 | 152.20 | 10,110 |
05 Apr 2024 | 152.67 | 152.96 | 151.58 | 152.20 | 152.20 | 18,044 |
04 Apr 2024 | 154.75 | 155.52 | 153.71 | 154.80 | 154.80 | 7,025 |
03 Apr 2024 | 157.76 | 158.00 | 155.47 | 155.70 | 155.70 | 9,369 |
02 Apr 2024 | 156.81 | 157.12 | 155.98 | 156.70 | 156.70 | 8,156 |
28 Mar 2024 | 158.25 | 159.08 | 158.11 | 158.50 | 158.50 | 15,677 |
27 Mar 2024 | 156.00 | 157.51 | 155.90 | 158.50 | 158.50 | 38,102 |
26 Mar 2024 | 155.41 | 156.14 | 154.76 | 156.50 | 156.50 | 25,782 |
25 Mar 2024 | 155.56 | 155.98 | 154.92 | 155.50 | 155.50 | 12,104 |
22 Mar 2024 | 156.00 | 156.33 | 155.11 | 155.50 | 155.50 | 7,757 |
21 Mar 2024 | 155.54 | 156.96 | 155.06 | 156.50 | 156.50 | 19,644 |
20 Mar 2024 | 155.64 | 156.43 | 155.32 | 155.50 | 155.50 | 7,712 |
19 Mar 2024 | 156.68 | 156.75 | 155.67 | 158.50 | 158.50 | 33,705 |
18 Mar 2024 | 158.69 | 158.69 | 156.69 | 157.50 | 157.50 | 16,270 |
15 Mar 2024 | 158.27 | 159.08 | 157.12 | 158.00 | 158.00 | 5,761 |
14 Mar 2024 | 160.79 | 161.47 | 158.82 | 160.50 | 160.50 | 9,311 |
13 Mar 2024 | 162.58 | 162.74 | 159.86 | 162.50 | 162.50 | 248,260 |
12 Mar 2024 | 161.10 | 162.99 | 161.10 | 161.50 | 161.50 | 6,746 |
11 Mar 2024 | 159.00 | 161.04 | 158.89 | 160.50 | 160.50 | 588,871 |
08 Mar 2024 | 158.78 | 160.02 | 158.41 | 159.50 | 159.50 | 27,077 |
07 Mar 2024 | 160.11 | 160.31 | 158.60 | 159.50 | 159.50 | 6,395 |
06 Mar 2024 | 159.63 | 160.90 | 159.39 | 160.50 | 160.50 | 7,241 |
05 Mar 2024 | 160.55 | 161.24 | 159.31 | 159.50 | 159.50 | 11,947 |
04 Mar 2024 | 161.32 | 161.32 | 158.28 | 159.50 | 159.50 | 6,929 |
01 Mar 2024 | 161.85 | 162.54 | 161.11 | 162.50 | 162.50 | 9,583 |
29 Feb 2024 | 162.00 | 162.17 | 161.00 | 162.00 | 162.00 | 5,804 |
28 Feb 2024 | 160.86 | 161.29 | 160.29 | 160.50 | 160.50 | 5,477 |
27 Feb 2024 | 160.07 | 160.96 | 159.67 | 160.50 | 160.50 | 432,885 |
26 Feb 2024 | 161.93 | 161.93 | 160.58 | 161.50 | 161.50 | 2,944,761 |
23 Feb 2024 | 160.86 | 162.22 | 160.29 | 161.50 | 161.50 | 6,856 |
22 Feb 2024 | 158.86 | 160.24 | 157.78 | 159.50 | 159.50 | 13,449 |
21 Feb 2024 | 158.23 | 158.33 | 157.17 | 157.50 | 157.50 | 15,130 |
20 Feb 2024 | 156.50 | 158.62 | 156.45 | 157.50 | 157.50 | 316,091 |
19 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
16 Feb 2024 | 157.92 | 157.92 | 155.69 | 156.50 | 156.50 | 9,772 |
16 Feb 2024 | 1.19 Dividend | |||||
15 Feb 2024 | 155.75 | 158.44 | 155.75 | 156.50 | 155.31 | 10,056 |
14 Feb 2024 | 156.27 | 156.48 | 154.83 | 156.50 | 155.31 | 26,707 |
13 Feb 2024 | 157.64 | 158.44 | 156.07 | 156.50 | 155.31 | 8,532 |
12 Feb 2024 | 156.57 | 158.38 | 156.34 | 156.50 | 155.31 | 9,613 |
09 Feb 2024 | 155.98 | 157.16 | 155.66 | 156.50 | 155.31 | 5,776 |
08 Feb 2024 | 157.11 | 157.38 | 155.31 | 155.50 | 154.32 | 6,344 |
07 Feb 2024 | 157.96 | 159.37 | 157.72 | 158.00 | 156.80 | 14,177 |
06 Feb 2024 | 155.80 | 158.71 | 155.63 | 156.50 | 155.31 | 2,262,664 |
05 Feb 2024 | 156.63 | 156.90 | 155.37 | 155.50 | 154.32 | 322,940 |
02 Feb 2024 | 157.89 | 158.30 | 155.95 | 156.50 | 155.31 | 11,340 |
01 Feb 2024 | 158.90 | 158.90 | 157.09 | 158.00 | 156.80 | 688,871 |
31 Jan 2024 | 160.49 | 160.60 | 158.68 | 159.50 | 158.29 | 9,150 |
30 Jan 2024 | 159.00 | 159.90 | 158.16 | 158.50 | 157.29 | 1,312,148 |
29 Jan 2024 | 159.14 | 160.04 | 159.01 | 159.50 | 158.29 | 4,685 |
26 Jan 2024 | 159.56 | 160.66 | 159.40 | 159.50 | 158.29 | 96,902 |
25 Jan 2024 | 159.08 | 159.52 | 158.47 | 158.50 | 157.29 | 28,706 |
24 Jan 2024 | 159.52 | 160.50 | 158.16 | 159.50 | 158.29 | 9,810 |
23 Jan 2024 | 162.47 | 162.47 | 156.90 | 159.50 | 158.29 | 184,277 |
22 Jan 2024 | 161.92 | 163.53 | 161.50 | 162.00 | 160.77 | 8,638 |
19 Jan 2024 | 160.82 | 161.55 | 160.29 | 161.50 | 160.27 | 5,322 |
18 Jan 2024 | 160.28 | 160.72 | 159.45 | 160.50 | 159.28 | 337,266 |
17 Jan 2024 | 160.26 | 161.27 | 159.88 | 161.00 | 159.78 | 4,209 |
16 Jan 2024 | 161.80 | 162.08 | 160.58 | 161.50 | 160.27 | 611,657 |
15 Jan 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.77 | - |
12 Jan 2024 | 161.87 | 162.42 | 161.72 | 162.00 | 160.77 | 5,631 |
11 Jan 2024 | 162.10 | 162.16 | 160.73 | 161.50 | 160.27 | 2,928 |
10 Jan 2024 | 161.63 | 162.59 | 161.23 | 161.50 | 160.27 | 43,144 |
09 Jan 2024 | 161.63 | 162.47 | 160.63 | 161.50 | 160.27 | 4,211 |
08 Jan 2024 | 161.37 | 161.37 | 159.64 | 160.50 | 159.28 | 5,099 |
05 Jan 2024 | 160.63 | 161.16 | 159.46 | 160.50 | 159.28 | 143,448 |
04 Jan 2024 | 160.97 | 161.80 | 160.64 | 161.50 | 160.27 | 132,549 |
03 Jan 2024 | 159.97 | 161.50 | 159.81 | 160.50 | 159.28 | 61,085 |
02 Jan 2024 | 156.90 | 161.63 | 156.75 | 159.50 | 158.29 | 16,260 |
29 Dec 2023 | 156.47 | 156.86 | 156.00 | 156.50 | 155.31 | 2,216 |
28 Dec 2023 | 156.21 | 157.24 | 155.50 | 156.50 | 155.31 | 3,982 |
27 Dec 2023 | 155.59 | 156.53 | 155.50 | 156.50 | 155.31 | 2,509 |
22 Dec 2023 | 154.82 | 156.51 | 154.82 | 155.00 | 153.82 | 3,326 |
21 Dec 2023 | 153.46 | 155.12 | 153.30 | 154.50 | 153.33 | 6,142 |
20 Dec 2023 | 156.46 | 156.59 | 154.89 | 154.50 | 153.33 | 987,248 |
19 Dec 2023 | 155.36 | 156.45 | 154.95 | 154.50 | 153.33 | 5,129 |
18 Dec 2023 | 155.50 | 156.41 | 154.76 | 154.50 | 153.33 | 7,816 |
15 Dec 2023 | 157.20 | 157.20 | 153.76 | 154.50 | 153.33 | 17,117 |
14 Dec 2023 | 156.55 | 157.15 | 155.08 | 156.50 | 155.31 | 306,199 |
13 Dec 2023 | 155.07 | 155.07 | 151.84 | 153.50 | 152.33 | 1,271,683 |
12 Dec 2023 | 154.85 | 155.28 | 153.65 | 154.50 | 153.33 | 18,508 |
11 Dec 2023 | 154.73 | 155.42 | 154.38 | 154.50 | 153.33 | 8,453 |
08 Dec 2023 | 155.57 | 155.70 | 153.84 | 154.50 | 153.33 | 324,566 |
07 Dec 2023 | 156.47 | 156.55 | 154.80 | 155.50 | 154.32 | 4,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |