Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.00 | 176.50 | 171.30 | 174.15 | 174.15 | 24,128 |
18 Apr 2024 | 175.45 | 178.40 | 169.10 | 172.50 | 172.50 | 55,692 |
17 Apr 2024 | 175.75 | 178.80 | 175.10 | 176.20 | 176.20 | 204,033 |
16 Apr 2024 | 174.15 | 175.90 | 174.00 | 174.15 | 174.15 | 88,300 |
15 Apr 2024 | 179.35 | 180.60 | 177.10 | 179.35 | 179.35 | 77,871 |
12 Apr 2024 | 186.65 | 187.80 | 177.49 | 177.80 | 177.80 | 169,901 |
11 Apr 2024 | 182.65 | 185.90 | 179.40 | 184.90 | 184.90 | 65,952 |
10 Apr 2024 | 182.45 | 183.90 | 179.20 | 182.35 | 182.35 | 15,158 |
09 Apr 2024 | 186.25 | 187.00 | 180.90 | 181.10 | 181.10 | 339,051 |
08 Apr 2024 | 184.40 | 186.70 | 184.30 | 187.15 | 187.15 | 727,794 |
05 Apr 2024 | 179.25 | 185.70 | 180.70 | 184.20 | 184.20 | 20,000 |
04 Apr 2024 | 183.45 | 184.20 | 183.50 | 183.45 | 183.45 | 6,804 |
03 Apr 2024 | 181.40 | 184.70 | 179.00 | 181.10 | 181.10 | 13,296 |
02 Apr 2024 | 183.65 | 189.40 | 181.70 | 181.70 | 181.70 | 131,301 |
28 Mar 2024 | 192.10 | 192.10 | 190.96 | 191.65 | 191.65 | 1,678 |
27 Mar 2024 | 197.50 | 198.80 | 189.30 | 191.65 | 191.65 | 10,580 |
26 Mar 2024 | 200.60 | 199.50 | 191.50 | 196.75 | 196.75 | 699,721 |
25 Mar 2024 | 195.55 | 201.00 | 196.10 | 201.00 | 201.00 | 39,489 |
22 Mar 2024 | 193.50 | 196.52 | 194.99 | 194.05 | 194.05 | 36,713 |
22 Mar 2024 | 0.65 Dividend | |||||
21 Mar 2024 | 198.05 | 199.90 | 195.00 | 197.30 | 196.65 | 22,470 |
20 Mar 2024 | 195.60 | 196.38 | 194.30 | 195.60 | 194.96 | 4,849 |
19 Mar 2024 | 193.20 | 196.20 | 193.30 | 196.50 | 195.85 | 6,736 |
18 Mar 2024 | 194.55 | 195.20 | 193.50 | 195.15 | 194.51 | 83,042 |
15 Mar 2024 | 190.65 | 193.50 | 190.20 | 190.65 | 190.02 | 4,355 |
14 Mar 2024 | 191.65 | 191.00 | 187.00 | 188.80 | 188.18 | 3,653 |
13 Mar 2024 | 187.65 | 191.90 | 186.90 | 190.25 | 189.62 | 8,233 |
12 Mar 2024 | 186.55 | 187.10 | 181.90 | 186.65 | 186.04 | 4,477 |
11 Mar 2024 | 187.55 | 188.27 | 186.21 | 187.35 | 186.73 | 2,276 |
08 Mar 2024 | 191.75 | 191.50 | 188.60 | 188.90 | 188.28 | 5,781 |
07 Mar 2024 | 184.60 | 192.00 | 184.80 | 189.90 | 189.27 | 5,102 |
06 Mar 2024 | 183.35 | 185.99 | 180.80 | 185.70 | 185.09 | 249,797 |
05 Mar 2024 | 186.05 | 187.80 | 183.76 | 183.35 | 182.75 | 2,850 |
04 Mar 2024 | 188.70 | 188.70 | 184.90 | 185.00 | 184.39 | 409,862 |
01 Mar 2024 | 191.75 | 193.40 | 187.90 | 188.80 | 188.18 | 78,837 |
29 Feb 2024 | 184.40 | 189.60 | 184.00 | 187.05 | 186.43 | 15,367 |
28 Feb 2024 | 178.35 | 187.10 | 178.10 | 186.25 | 185.64 | 29,970 |
27 Feb 2024 | 178.45 | 182.50 | 175.65 | 178.05 | 177.46 | 270,732 |
26 Feb 2024 | 175.15 | 179.90 | 175.20 | 178.55 | 177.96 | 274,812 |
23 Feb 2024 | 170.85 | 175.54 | 168.80 | 173.30 | 172.73 | 7,464 |
22 Feb 2024 | 168.70 | 172.40 | 169.30 | 170.85 | 170.29 | 8,849 |
21 Feb 2024 | 166.75 | 166.90 | 163.40 | 164.20 | 163.66 | 6,311 |
20 Feb 2024 | 166.15 | 166.50 | 165.00 | 166.15 | 165.60 | 8,254 |
19 Feb 2024 | 163.35 | 165.99 | 162.60 | 165.30 | 164.76 | 1,448 |
16 Feb 2024 | 163.35 | 167.00 | 163.20 | 163.55 | 163.01 | 8,368 |
15 Feb 2024 | 161.00 | 162.21 | 159.80 | 161.30 | 160.77 | 4,291 |
14 Feb 2024 | 162.75 | 163.20 | 157.70 | 159.85 | 159.32 | 5,399 |
13 Feb 2024 | 165.30 | 165.40 | 162.89 | 162.95 | 162.41 | 266,446 |
12 Feb 2024 | 162.35 | 165.20 | 162.50 | 164.60 | 164.06 | 2,854 |
09 Feb 2024 | 158.05 | 161.69 | 158.00 | 160.30 | 159.77 | 17,844 |
08 Feb 2024 | 152.60 | 158.60 | 152.72 | 157.10 | 156.58 | 5,152 |
07 Feb 2024 | 151.45 | 153.60 | 151.72 | 153.50 | 152.99 | 6,535 |
06 Feb 2024 | 154.15 | 154.00 | 149.60 | 151.75 | 151.25 | 8,085 |
05 Feb 2024 | 151.45 | 153.80 | 151.30 | 153.30 | 152.79 | 2,523 |
02 Feb 2024 | 158.95 | 160.60 | 150.79 | 151.45 | 150.95 | 10,003 |
01 Feb 2024 | 167.65 | 165.10 | 153.64 | 157.40 | 156.88 | 22,699 |
31 Jan 2024 | 168.40 | 169.60 | 166.01 | 165.90 | 165.35 | 3,071 |
30 Jan 2024 | 165.30 | 169.20 | 166.12 | 168.00 | 167.45 | 763 |
29 Jan 2024 | 161.40 | 164.82 | 161.20 | 163.55 | 163.01 | 3,041 |
26 Jan 2024 | 164.20 | 164.30 | 160.49 | 161.70 | 161.17 | 338,337 |
25 Jan 2024 | 162.75 | 164.32 | 163.50 | 162.75 | 162.21 | 2,546 |
24 Jan 2024 | 156.30 | 164.60 | 158.30 | 162.75 | 162.21 | 5,759 |
23 Jan 2024 | 157.90 | 155.80 | 153.90 | 155.45 | 154.94 | 7,657 |
22 Jan 2024 | 156.00 | 157.40 | 144.90 | 157.10 | 156.58 | 217,973 |
19 Jan 2024 | 157.90 | 159.00 | 155.10 | 154.65 | 154.14 | 5,280 |
18 Jan 2024 | 156.60 | 158.50 | 156.00 | 156.00 | 155.49 | 16,735 |
17 Jan 2024 | 154.25 | 156.11 | 152.40 | 155.35 | 154.84 | 5,049 |
16 Jan 2024 | 153.70 | 156.00 | 152.20 | 154.85 | 154.34 | 822,016 |
15 Jan 2024 | 153.90 | 154.90 | 153.20 | 153.30 | 152.79 | 7,812 |
12 Jan 2024 | 154.75 | 157.40 | 154.70 | 156.00 | 155.49 | 25,822 |
11 Jan 2024 | 161.40 | 160.60 | 152.79 | 153.10 | 152.60 | 20,053 |
10 Jan 2024 | 158.85 | 161.10 | 158.20 | 158.25 | 157.73 | 4,888 |
09 Jan 2024 | 161.30 | 162.50 | 157.80 | 157.50 | 156.98 | 53,075 |
08 Jan 2024 | 157.00 | 157.90 | 156.10 | 157.00 | 156.48 | 11,233 |
05 Jan 2024 | 158.05 | 159.30 | 157.61 | 158.35 | 157.83 | 3,558 |
04 Jan 2024 | 155.45 | 159.70 | 154.10 | 158.35 | 157.83 | 14,161 |
03 Jan 2024 | 159.65 | 158.56 | 155.30 | 157.30 | 156.78 | 12,646 |
02 Jan 2024 | 163.55 | 165.10 | 159.40 | 161.10 | 160.57 | 4,988 |
29 Dec 2023 | 160.90 | 164.40 | 160.40 | 161.40 | 160.87 | 9,725 |
28 Dec 2023 | 153.30 | 160.60 | 154.40 | 159.55 | 159.02 | 19,234 |
27 Dec 2023 | 151.85 | 153.40 | 151.90 | 151.35 | 150.85 | 3,763 |
22 Dec 2023 | 152.20 | 152.21 | 150.70 | 151.65 | 151.15 | 3,784 |
21 Dec 2023 | 152.40 | 153.10 | 150.40 | 151.25 | 150.75 | 14,856 |
20 Dec 2023 | 152.70 | 153.70 | 150.70 | 153.30 | 152.79 | 38,372 |
19 Dec 2023 | 150.65 | 152.70 | 150.30 | 152.20 | 151.70 | 11,498 |
18 Dec 2023 | 149.30 | 152.00 | 149.90 | 151.85 | 151.35 | 461,726 |
15 Dec 2023 | 145.30 | 151.80 | 145.30 | 150.05 | 149.56 | 30,856 |
14 Dec 2023 | 140.80 | 146.10 | 140.00 | 144.00 | 143.53 | 24,566 |
13 Dec 2023 | 141.70 | 143.00 | 139.40 | 139.85 | 139.39 | 12,901 |
12 Dec 2023 | 142.25 | 142.10 | 138.70 | 139.85 | 139.39 | 15,802 |
11 Dec 2023 | 138.95 | 141.99 | 140.20 | 140.30 | 139.84 | 9,988 |
08 Dec 2023 | 137.50 | 139.80 | 137.60 | 138.75 | 138.29 | 35,534 |
07 Dec 2023 | 140.20 | 140.50 | 137.40 | 137.10 | 136.65 | 13,950 |
06 Dec 2023 | 141.70 | 141.90 | 139.90 | 140.60 | 140.14 | 35,718 |
05 Dec 2023 | 141.00 | 141.80 | 139.80 | 141.70 | 141.23 | 7,474 |
04 Dec 2023 | 147.75 | 146.80 | 140.90 | 140.90 | 140.44 | 13,899 |
01 Dec 2023 | 145.70 | 147.90 | 144.70 | 146.45 | 145.97 | 21,897 |
30 Nov 2023 | 144.40 | 146.61 | 144.30 | 145.50 | 145.02 | 51,075 |
29 Nov 2023 | 142.85 | 144.50 | 141.10 | 143.75 | 143.28 | 117,404 |
28 Nov 2023 | 143.35 | 144.10 | 140.40 | 141.90 | 141.43 | 25,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |