Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 172.00 | 174.40 | 172.10 | 173.10 | 173.10 | 52,132 |
03 May 2024 | 7.66 Dividend | |||||
02 May 2024 | 174.95 | 180.50 | 175.78 | 180.70 | 173.04 | 30,107 |
01 May 2024 | 171.60 | 171.60 | 171.60 | 172.30 | 165.00 | 4,492 |
30 Apr 2024 | 175.45 | 175.80 | 171.00 | 172.30 | 165.00 | 10,401 |
29 Apr 2024 | 178.05 | 178.10 | 175.50 | 177.20 | 169.69 | 76,308 |
26 Apr 2024 | 175.45 | 177.00 | 174.90 | 175.25 | 167.82 | 151,800 |
25 Apr 2024 | 175.45 | 181.80 | 172.90 | 173.10 | 165.76 | 68,123 |
24 Apr 2024 | 174.95 | 177.90 | 175.20 | 175.85 | 168.40 | 72,701 |
23 Apr 2024 | 173.00 | 175.90 | 171.40 | 174.15 | 166.77 | 230,084 |
22 Apr 2024 | 172.00 | 173.20 | 171.80 | 173.10 | 165.76 | 133,813 |
19 Apr 2024 | 170.95 | 181.30 | 172.10 | 172.70 | 165.38 | 157,043 |
18 Apr 2024 | 174.95 | 175.40 | 174.10 | 175.05 | 167.63 | 20,837 |
17 Apr 2024 | 170.95 | 175.50 | 172.00 | 175.05 | 167.63 | 21,887 |
16 Apr 2024 | 174.05 | 173.90 | 171.50 | 173.20 | 165.86 | 41,075 |
15 Apr 2024 | 174.35 | 177.40 | 172.60 | 173.30 | 165.95 | 32,925 |
12 Apr 2024 | 174.45 | 176.40 | 172.80 | 173.70 | 166.34 | 115,701 |
11 Apr 2024 | 177.50 | 178.00 | 171.30 | 171.65 | 164.37 | 119,323 |
10 Apr 2024 | 178.95 | 180.20 | 176.00 | 176.90 | 169.40 | 318,925 |
09 Apr 2024 | 177.00 | 178.60 | 176.30 | 176.60 | 169.11 | 31,434 |
08 Apr 2024 | 178.05 | 178.33 | 176.80 | 177.40 | 169.88 | 34,855 |
05 Apr 2024 | 178.05 | 178.30 | 175.50 | 175.55 | 168.11 | 15,191 |
04 Apr 2024 | 178.45 | 181.40 | 178.90 | 179.85 | 172.23 | 13,338 |
03 Apr 2024 | 179.65 | 181.50 | 178.70 | 180.00 | 172.37 | 10,518 |
02 Apr 2024 | 171.55 | 181.90 | 176.50 | 180.90 | 173.23 | 8,499 |
28 Mar 2024 | 181.02 | 182.95 | 179.60 | 180.75 | 173.09 | 134,872 |
27 Mar 2024 | 182.00 | 182.75 | 180.20 | 180.70 | 173.04 | 19,055 |
26 Mar 2024 | 178.80 | 181.40 | 178.45 | 179.27 | 171.68 | 21,060 |
25 Mar 2024 | 179.38 | 180.25 | 178.80 | 180.10 | 172.47 | 27,955 |
22 Mar 2024 | 178.85 | 181.02 | 178.00 | 180.20 | 172.56 | 20,180 |
21 Mar 2024 | 182.00 | 180.85 | 177.50 | 180.15 | 172.51 | 24,344 |
20 Mar 2024 | 176.00 | 179.26 | 176.00 | 177.07 | 169.57 | 19,811 |
19 Mar 2024 | 175.68 | 177.50 | 174.40 | 175.77 | 168.32 | 18,501 |
18 Mar 2024 | 178.50 | 178.60 | 175.70 | 177.88 | 170.33 | 39,746 |
15 Mar 2024 | 178.00 | 179.35 | 178.00 | 179.32 | 171.72 | 82,707 |
14 Mar 2024 | 178.20 | 182.15 | 179.05 | 181.93 | 174.21 | 28,808 |
13 Mar 2024 | 181.02 | 182.95 | 179.95 | 182.10 | 174.38 | 101,668 |
12 Mar 2024 | 182.00 | 182.20 | 179.10 | 181.93 | 174.21 | 135,260 |
11 Mar 2024 | 179.18 | 180.50 | 178.15 | 179.68 | 172.06 | 129,650 |
08 Mar 2024 | 178.20 | 180.10 | 175.85 | 179.18 | 171.58 | 56,788 |
07 Mar 2024 | 176.00 | 178.35 | 175.30 | 175.63 | 168.18 | 59,269 |
06 Mar 2024 | 179.02 | 178.20 | 175.95 | 176.95 | 169.45 | 38,003 |
05 Mar 2024 | 179.02 | 178.10 | 175.03 | 176.70 | 169.21 | 14,178 |
04 Mar 2024 | 175.48 | 176.95 | 174.30 | 176.75 | 169.26 | 55,661 |
01 Mar 2024 | 173.82 | 175.32 | 171.90 | 172.45 | 165.14 | 32,229 |
29 Feb 2024 | 175.43 | 176.15 | 172.80 | 175.27 | 167.84 | 16,499 |
28 Feb 2024 | 174.00 | 177.80 | 172.00 | 176.15 | 168.68 | 47,178 |
27 Feb 2024 | 175.73 | 175.95 | 172.95 | 175.23 | 167.80 | 77,576 |
26 Feb 2024 | 175.02 | 182.00 | 175.15 | 175.52 | 168.08 | 9,635 |
23 Feb 2024 | 174.00 | 176.05 | 173.60 | 173.57 | 166.22 | 64,025 |
22 Feb 2024 | 172.30 | 173.55 | 171.50 | 172.70 | 165.38 | 16,814 |
21 Feb 2024 | 170.55 | 173.60 | 170.15 | 171.73 | 164.45 | 54,637 |
20 Feb 2024 | 169.38 | 170.80 | 168.50 | 168.85 | 161.69 | 60,071 |
19 Feb 2024 | 168.00 | 168.40 | 165.35 | 166.55 | 159.49 | 24,926 |
16 Feb 2024 | 168.00 | 167.65 | 165.73 | 165.93 | 158.89 | 21,263 |
15 Feb 2024 | 166.45 | 167.85 | 166.15 | 167.57 | 160.47 | 20,010 |
14 Feb 2024 | 166.10 | 167.15 | 165.50 | 165.73 | 158.70 | 7,282 |
13 Feb 2024 | 169.18 | 167.10 | 165.80 | 166.55 | 159.49 | 17,881 |
12 Feb 2024 | 166.00 | 168.05 | 165.90 | 167.27 | 160.18 | 28,350 |
09 Feb 2024 | 168.20 | 168.50 | 166.50 | 167.38 | 160.28 | 27,131 |
08 Feb 2024 | 166.10 | 169.60 | 167.25 | 168.45 | 161.31 | 330,506 |
07 Feb 2024 | 168.85 | 170.90 | 168.50 | 169.77 | 162.58 | 41,980 |
06 Feb 2024 | 166.00 | 172.12 | 166.95 | 170.80 | 163.56 | 15,156 |
05 Feb 2024 | 163.02 | 167.30 | 164.25 | 165.32 | 158.32 | 12,860 |
02 Feb 2024 | 165.02 | 166.00 | 163.78 | 165.02 | 158.03 | 29,716 |
01 Feb 2024 | 163.43 | 164.64 | 162.75 | 163.82 | 156.88 | 171,141 |
31 Jan 2024 | 164.00 | 165.30 | 164.23 | 164.25 | 157.29 | 32,349 |
30 Jan 2024 | 162.15 | 169.60 | 163.50 | 163.73 | 156.78 | 152,587 |
29 Jan 2024 | 163.57 | 164.90 | 163.55 | 163.57 | 156.64 | 11,285 |
26 Jan 2024 | 161.88 | 164.80 | 162.85 | 163.63 | 156.69 | 10,785 |
25 Jan 2024 | 161.57 | 163.05 | 161.69 | 161.68 | 154.82 | 65,258 |
24 Jan 2024 | 164.00 | 162.65 | 161.15 | 162.30 | 155.42 | 14,125 |
23 Jan 2024 | 164.00 | 165.10 | 160.50 | 161.77 | 154.92 | 23,311 |
22 Jan 2024 | 163.02 | 165.35 | 164.10 | 165.13 | 158.13 | 14,765 |
19 Jan 2024 | 164.55 | 166.30 | 162.85 | 165.27 | 158.27 | 71,285 |
18 Jan 2024 | 163.57 | 164.35 | 161.60 | 163.82 | 156.88 | 97,212 |
17 Jan 2024 | 168.00 | 166.25 | 160.35 | 160.75 | 153.94 | 46,025 |
16 Jan 2024 | 167.02 | 167.56 | 164.25 | 164.35 | 157.38 | 43,280 |
15 Jan 2024 | 169.50 | 169.60 | 168.05 | 168.85 | 161.69 | 109,897 |
12 Jan 2024 | 167.88 | 168.95 | 166.80 | 168.15 | 161.02 | 80,224 |
11 Jan 2024 | 159.02 | 167.85 | 165.10 | 167.73 | 160.62 | 12,268 |
10 Jan 2024 | 163.13 | 166.02 | 163.85 | 164.00 | 157.05 | 55,390 |
09 Jan 2024 | 163.77 | 165.30 | 161.80 | 164.45 | 157.48 | 35,143 |
08 Jan 2024 | 162.00 | 161.78 | 159.79 | 161.23 | 154.39 | 7,272 |
05 Jan 2024 | 160.00 | 161.60 | 159.85 | 160.05 | 153.27 | 56,036 |
04 Jan 2024 | 159.02 | 162.07 | 159.35 | 159.82 | 153.05 | 21,467 |
03 Jan 2024 | 160.95 | 164.15 | 159.46 | 160.30 | 153.50 | 5,674 |
02 Jan 2024 | 159.88 | 166.25 | 163.80 | 164.75 | 157.77 | 8,005 |
29 Dec 2023 | 164.60 | 165.35 | 164.00 | 165.18 | 158.17 | 3,249 |
28 Dec 2023 | 164.70 | 165.70 | 164.35 | 164.95 | 157.96 | 3,753 |
27 Dec 2023 | 164.50 | 164.95 | 163.60 | 163.82 | 156.88 | 19,476 |
22 Dec 2023 | 161.02 | 164.60 | 162.35 | 164.15 | 157.19 | 78,261 |
21 Dec 2023 | 162.95 | 164.17 | 162.40 | 162.80 | 155.90 | 4,219 |
20 Dec 2023 | 162.90 | 164.45 | 161.40 | 163.82 | 156.88 | 67,070 |
19 Dec 2023 | 163.18 | 164.32 | 161.80 | 163.13 | 156.21 | 16,954 |
18 Dec 2023 | 162.00 | 164.25 | 162.60 | 162.80 | 155.90 | 128,538 |
15 Dec 2023 | 162.00 | 165.75 | 162.10 | 162.90 | 155.99 | 136,165 |
14 Dec 2023 | 164.00 | 166.45 | 162.70 | 164.50 | 157.53 | 79,265 |
13 Dec 2023 | 161.02 | 162.90 | 161.05 | 161.82 | 154.97 | 207,656 |
12 Dec 2023 | 162.50 | 162.55 | 160.85 | 161.73 | 154.87 | 34,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |