Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 188.10 | 189.10 | 187.20 | 188.40 | 188.40 | 7,699 |
25 Apr 2024 | 187.85 | 188.40 | 185.90 | 187.25 | 187.25 | 198,668 |
24 Apr 2024 | 188.90 | 194.20 | 186.40 | 187.35 | 187.35 | 25,656 |
24 Apr 2024 | 5.3 Dividend | |||||
23 Apr 2024 | 191.05 | 193.70 | 188.90 | 191.85 | 186.55 | 31,759 |
22 Apr 2024 | 191.30 | 191.60 | 189.30 | 191.10 | 185.82 | 34,100 |
19 Apr 2024 | 191.45 | 191.90 | 189.10 | 190.20 | 184.95 | 18,620 |
18 Apr 2024 | 192.65 | 192.90 | 191.40 | 192.85 | 187.52 | 20,623 |
17 Apr 2024 | 189.75 | 192.10 | 181.70 | 192.05 | 186.74 | 18,884 |
16 Apr 2024 | 188.80 | 189.63 | 187.90 | 189.05 | 183.83 | 66,403 |
15 Apr 2024 | 190.00 | 192.90 | 188.90 | 191.10 | 185.82 | 81,723 |
12 Apr 2024 | 193.95 | 196.42 | 189.96 | 192.85 | 187.52 | 6,694 |
11 Apr 2024 | 200.00 | 200.60 | 189.40 | 192.05 | 186.74 | 21,128 |
10 Apr 2024 | 202.10 | 202.40 | 200.20 | 202.70 | 197.10 | 67,243 |
09 Apr 2024 | 202.15 | 202.60 | 201.20 | 201.95 | 196.37 | 29,729 |
08 Apr 2024 | 203.25 | 204.60 | 202.00 | 203.50 | 197.88 | 19,623 |
05 Apr 2024 | 204.40 | 202.70 | 200.60 | 201.95 | 196.37 | 13,707 |
04 Apr 2024 | 204.80 | 205.20 | 203.00 | 203.70 | 198.07 | 42,886 |
03 Apr 2024 | 203.70 | 204.67 | 202.65 | 204.60 | 198.95 | 3,868 |
02 Apr 2024 | 204.65 | 206.00 | 198.60 | 205.00 | 199.34 | 3,900 |
28 Mar 2024 | 207.45 | 206.60 | 203.40 | 206.15 | 200.45 | 14,970 |
27 Mar 2024 | 205.40 | 207.80 | 206.20 | 205.55 | 199.87 | 7,059 |
26 Mar 2024 | 204.60 | 206.00 | 204.20 | 205.80 | 200.11 | 6,758 |
25 Mar 2024 | 200.45 | 204.60 | 201.00 | 204.05 | 198.41 | 5,086 |
22 Mar 2024 | 198.50 | 200.80 | 199.00 | 199.45 | 193.94 | 1,810 |
21 Mar 2024 | 197.35 | 198.80 | 196.20 | 197.00 | 191.56 | 3,318 |
20 Mar 2024 | 197.15 | 197.40 | 194.70 | 196.65 | 191.22 | 24,814 |
19 Mar 2024 | 197.95 | 198.00 | 195.20 | 196.85 | 191.41 | 24,353 |
18 Mar 2024 | 197.95 | 198.90 | 197.20 | 197.95 | 192.48 | 546 |
15 Mar 2024 | 196.05 | 199.10 | 196.90 | 197.00 | 191.56 | 6,482 |
14 Mar 2024 | 196.40 | 197.80 | 195.50 | 197.35 | 191.90 | 1,076 |
13 Mar 2024 | 197.00 | 198.50 | 195.20 | 196.80 | 191.36 | 17,166 |
12 Mar 2024 | 193.00 | 196.80 | 192.60 | 195.10 | 189.71 | 4,108 |
11 Mar 2024 | 188.90 | 194.20 | 188.60 | 191.65 | 186.36 | 4,103 |
08 Mar 2024 | 187.65 | 190.00 | 182.10 | 188.60 | 183.39 | 93,655 |
07 Mar 2024 | 186.00 | 188.50 | 185.88 | 186.10 | 180.96 | 32,612 |
06 Mar 2024 | 188.50 | 187.90 | 185.90 | 185.65 | 180.52 | 9,789 |
05 Mar 2024 | 188.90 | 190.00 | 188.50 | 188.80 | 183.58 | 4,425 |
04 Mar 2024 | 187.75 | 189.30 | 187.30 | 187.85 | 182.66 | 34,239 |
01 Mar 2024 | 186.80 | 188.50 | 186.91 | 186.70 | 181.54 | 4,428 |
29 Feb 2024 | 187.15 | 186.80 | 184.81 | 187.25 | 182.08 | 6,940 |
28 Feb 2024 | 186.20 | 187.32 | 185.70 | 185.85 | 180.72 | 3,846 |
27 Feb 2024 | 186.60 | 186.90 | 185.40 | 186.70 | 181.54 | 951 |
26 Feb 2024 | 187.15 | 188.80 | 186.60 | 188.10 | 182.90 | 2,829 |
23 Feb 2024 | 184.20 | 187.53 | 184.30 | 187.35 | 182.17 | 26,519 |
22 Feb 2024 | 185.05 | 186.90 | 183.86 | 184.00 | 178.92 | 307 |
21 Feb 2024 | 182.70 | 185.20 | 181.30 | 184.10 | 179.01 | 1,604 |
20 Feb 2024 | 182.70 | 183.90 | 181.70 | 182.00 | 176.97 | 5,158 |
19 Feb 2024 | 181.25 | 183.32 | 180.10 | 181.75 | 176.73 | 1,633 |
16 Feb 2024 | 181.15 | 182.00 | 180.50 | 180.90 | 175.90 | 4,696 |
15 Feb 2024 | 180.50 | 182.20 | 181.00 | 180.50 | 175.51 | 2,363 |
14 Feb 2024 | 177.65 | 180.00 | 178.10 | 178.30 | 173.37 | 2,301 |
13 Feb 2024 | 181.35 | 182.10 | 177.90 | 178.80 | 173.86 | 2,478 |
12 Feb 2024 | 182.30 | 182.40 | 180.95 | 182.30 | 177.26 | 1,381 |
09 Feb 2024 | 183.85 | 183.70 | 180.90 | 183.15 | 178.09 | 1,231 |
08 Feb 2024 | 186.70 | 186.50 | 183.20 | 185.25 | 180.13 | 10,610 |
07 Feb 2024 | 186.60 | 187.20 | 178.90 | 185.85 | 180.72 | 25,309 |
06 Feb 2024 | 186.00 | 187.50 | 185.10 | 186.80 | 181.64 | 8,157 |
05 Feb 2024 | 181.25 | 188.00 | 181.80 | 182.40 | 177.36 | 11,486 |
02 Feb 2024 | 178.30 | 181.50 | 179.00 | 179.05 | 174.10 | 2,749 |
01 Feb 2024 | 178.20 | 178.70 | 176.89 | 178.00 | 173.08 | 44,541 |
31 Jan 2024 | 180.70 | 181.10 | 178.70 | 179.85 | 174.88 | 7,981 |
30 Jan 2024 | 179.85 | 182.12 | 180.20 | 180.10 | 175.12 | 5,265 |
29 Jan 2024 | 180.80 | 181.40 | 179.40 | 179.65 | 174.69 | 7,041 |
26 Jan 2024 | 177.75 | 179.60 | 176.70 | 176.80 | 171.92 | 4,765 |
25 Jan 2024 | 174.60 | 177.50 | 174.50 | 177.15 | 172.26 | 22,222 |
24 Jan 2024 | 173.75 | 174.70 | 173.80 | 173.55 | 168.76 | 2,385 |
23 Jan 2024 | 177.35 | 175.10 | 173.00 | 174.90 | 170.07 | 23,632 |
22 Jan 2024 | 175.45 | 176.30 | 175.10 | 175.05 | 170.21 | 13,324 |
19 Jan 2024 | 175.45 | 176.30 | 173.60 | 175.25 | 170.41 | 8,583 |
18 Jan 2024 | 173.85 | 174.60 | 173.79 | 173.85 | 169.05 | 11,497 |
17 Jan 2024 | 176.80 | 176.00 | 172.00 | 174.20 | 169.39 | 6,728 |
16 Jan 2024 | 177.45 | 178.60 | 176.97 | 176.80 | 171.92 | 1,016 |
15 Jan 2024 | 177.80 | 179.00 | 176.70 | 177.75 | 172.84 | 2,868 |
12 Jan 2024 | 179.35 | 180.90 | 177.90 | 179.75 | 174.78 | 3,205 |
11 Jan 2024 | 180.60 | 181.60 | 178.30 | 180.80 | 175.81 | 2,756 |
10 Jan 2024 | 180.10 | 180.80 | 179.50 | 179.75 | 174.78 | 4,472 |
09 Jan 2024 | 179.85 | 181.82 | 179.50 | 180.00 | 175.03 | 1,734 |
08 Jan 2024 | 176.20 | 179.80 | 175.70 | 178.70 | 173.76 | 7,256 |
05 Jan 2024 | 174.10 | 176.50 | 173.80 | 174.40 | 169.58 | 24,262 |
04 Jan 2024 | 173.55 | 175.10 | 172.90 | 173.75 | 168.95 | 3,653 |
03 Jan 2024 | 175.05 | 175.70 | 172.40 | 172.60 | 167.83 | 11,288 |
02 Jan 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 171.82 | - |
29 Dec 2023 | 175.75 | 176.80 | 175.50 | 176.70 | 171.82 | 1,832 |
28 Dec 2023 | 176.50 | 177.00 | 175.80 | 177.15 | 172.26 | 3,192 |
27 Dec 2023 | 177.85 | 177.91 | 176.30 | 177.05 | 172.16 | 2,858 |
22 Dec 2023 | 177.15 | 178.30 | 176.70 | 177.45 | 172.55 | 41,700 |
21 Dec 2023 | 178.10 | 178.20 | 176.80 | 178.00 | 173.08 | 5,669 |
20 Dec 2023 | 179.35 | 179.80 | 177.50 | 179.85 | 174.88 | 85,708 |
19 Dec 2023 | 179.05 | 179.10 | 176.60 | 177.65 | 172.74 | 33,497 |
18 Dec 2023 | 180.80 | 181.20 | 179.00 | 180.50 | 175.51 | 3,638 |
15 Dec 2023 | 184.90 | 185.02 | 178.60 | 179.35 | 174.40 | 26,235 |
14 Dec 2023 | 185.55 | 188.50 | 183.20 | 186.40 | 181.25 | 6,207 |
13 Dec 2023 | 184.40 | 186.50 | 182.30 | 185.25 | 180.13 | 30,946 |
12 Dec 2023 | 183.45 | 184.10 | 182.00 | 184.00 | 178.92 | 10,756 |
11 Dec 2023 | 184.30 | 185.10 | 182.60 | 185.05 | 179.94 | 18,575 |
08 Dec 2023 | 177.75 | 185.20 | 181.20 | 182.40 | 177.36 | 22,634 |
07 Dec 2023 | 186.30 | 187.70 | 184.40 | 186.20 | 181.06 | 1,948 |
06 Dec 2023 | 185.65 | 187.20 | 184.20 | 184.80 | 179.69 | 7,430 |
05 Dec 2023 | 185.25 | 186.30 | 184.50 | 185.65 | 180.52 | 2,401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |