Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 193.10 | 194.05 | 192.15 | 193.50 | 193.50 | 3,956,522 |
25 Apr 2024 | 192.60 | 192.60 | 186.90 | 188.74 | 188.74 | 553,586 |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 179.10 | 193.70 | 177.50 | 187.93 | 186.53 | 4,351,189 |
23 Apr 2024 | 174.95 | 179.15 | 174.95 | 177.76 | 176.44 | 1,331,056 |
22 Apr 2024 | 181.40 | 181.85 | 176.04 | 180.05 | 178.71 | 11,240,858 |
19 Apr 2024 | 180.45 | 180.75 | 179.00 | 179.69 | 178.35 | 572,527 |
18 Apr 2024 | 184.85 | 184.85 | 181.70 | 182.41 | 181.05 | 440,183 |
17 Apr 2024 | 183.80 | 185.70 | 180.35 | 183.34 | 181.97 | 7,554,941 |
16 Apr 2024 | 183.35 | 184.50 | 182.20 | 183.37 | 182.01 | 7,040,753 |
15 Apr 2024 | 184.95 | 188.70 | 184.28 | 186.65 | 185.26 | 11,394,324 |
12 Apr 2024 | 183.05 | 185.40 | 180.35 | 184.54 | 183.17 | 27,233,569 |
11 Apr 2024 | 182.60 | 184.85 | 179.95 | 181.45 | 180.09 | 1,426,894 |
10 Apr 2024 | 182.30 | 184.00 | 180.50 | 183.33 | 181.97 | 4,462,330 |
09 Apr 2024 | 182.85 | 183.75 | 181.45 | 181.85 | 180.49 | 1,525,824 |
08 Apr 2024 | 182.55 | 183.80 | 181.65 | 183.06 | 181.70 | 1,010,868 |
05 Apr 2024 | 178.50 | 181.32 | 177.35 | 179.53 | 178.19 | 787,667 |
04 Apr 2024 | 180.65 | 182.30 | 180.20 | 180.90 | 179.55 | 5,527,014 |
03 Apr 2024 | 180.80 | 181.50 | 180.25 | 181.27 | 179.92 | 4,624,772 |
02 Apr 2024 | 179.70 | 183.40 | 179.35 | 180.03 | 178.69 | 575,994 |
28 Mar 2024 | 181.05 | 182.81 | 180.35 | 180.80 | 179.45 | 84,238 |
27 Mar 2024 | 185.95 | 185.95 | 181.35 | 182.20 | 180.84 | 777,809 |
26 Mar 2024 | 186.00 | 186.25 | 182.95 | 185.73 | 184.34 | 9,047,832 |
25 Mar 2024 | 187.00 | 187.65 | 185.50 | 186.00 | 184.61 | 835,266 |
22 Mar 2024 | 185.50 | 187.70 | 184.90 | 187.02 | 185.63 | 4,438,781 |
21 Mar 2024 | 184.70 | 186.45 | 184.10 | 186.30 | 184.91 | 1,526,272 |
20 Mar 2024 | 181.75 | 183.65 | 181.00 | 183.38 | 182.02 | 2,997,859 |
19 Mar 2024 | 181.50 | 183.05 | 180.89 | 181.82 | 180.47 | 941,078 |
18 Mar 2024 | 184.25 | 184.70 | 181.50 | 182.04 | 180.68 | 2,020,826 |
15 Mar 2024 | 174.90 | 185.55 | 174.90 | 184.22 | 182.85 | 3,141,453 |
14 Mar 2024 | 183.40 | 183.75 | 182.35 | 182.79 | 181.43 | 7,255,693 |
13 Mar 2024 | 183.90 | 185.10 | 181.80 | 182.63 | 181.27 | 1,469,125 |
12 Mar 2024 | 179.85 | 183.20 | 179.70 | 180.06 | 178.72 | 1,048,909 |
11 Mar 2024 | 180.35 | 183.65 | 177.70 | 179.10 | 177.76 | 1,584,665 |
08 Mar 2024 | 181.35 | 184.30 | 181.05 | 183.71 | 182.34 | 887,557 |
07 Mar 2024 | 181.15 | 181.70 | 178.30 | 180.85 | 179.50 | 1,390,061 |
06 Mar 2024 | 178.60 | 179.70 | 176.40 | 177.79 | 176.46 | 4,052,758 |
05 Mar 2024 | 178.90 | 180.25 | 178.10 | 179.41 | 178.07 | 708,987 |
04 Mar 2024 | 181.30 | 181.70 | 178.70 | 179.45 | 178.11 | 910,077 |
01 Mar 2024 | 180.95 | 180.95 | 178.90 | 179.42 | 178.08 | 4,375,290 |
29 Feb 2024 | 180.50 | 181.00 | 178.45 | 180.36 | 179.01 | 2,923,879 |
28 Feb 2024 | 178.10 | 180.25 | 178.10 | 179.42 | 178.08 | 2,527,009 |
27 Feb 2024 | 180.90 | 180.90 | 178.30 | 179.17 | 177.83 | 1,408,254 |
26 Feb 2024 | 178.10 | 180.75 | 176.96 | 179.97 | 178.63 | 6,653,246 |
23 Feb 2024 | 179.85 | 179.95 | 177.83 | 178.28 | 176.95 | 221,265 |
22 Feb 2024 | 179.10 | 181.10 | 178.60 | 180.68 | 179.33 | 758,986 |
21 Feb 2024 | 175.00 | 175.66 | 173.55 | 175.62 | 174.31 | 415,667 |
20 Feb 2024 | 177.90 | 177.90 | 173.15 | 174.60 | 173.30 | 215,500 |
19 Feb 2024 | 174.80 | 177.00 | 174.52 | 176.80 | 175.48 | 603,474 |
16 Feb 2024 | 171.85 | 176.79 | 171.35 | 176.24 | 174.93 | 857,784 |
15 Feb 2024 | 170.35 | 172.50 | 168.85 | 169.94 | 168.68 | 649,004 |
14 Feb 2024 | 168.65 | 169.85 | 168.10 | 168.57 | 167.31 | 993,395 |
13 Feb 2024 | 170.75 | 170.95 | 162.05 | 168.60 | 167.34 | 662,961 |
12 Feb 2024 | 172.15 | 172.38 | 170.70 | 170.99 | 169.72 | 280,459 |
09 Feb 2024 | 171.15 | 173.20 | 170.45 | 171.12 | 169.85 | 6,699,032 |
08 Feb 2024 | 169.00 | 171.05 | 168.20 | 171.05 | 169.78 | 472,806 |
07 Feb 2024 | 169.40 | 170.45 | 167.40 | 168.73 | 167.48 | 541,702 |
06 Feb 2024 | 168.45 | 169.80 | 167.05 | 169.32 | 168.06 | 680,866 |
05 Feb 2024 | 168.85 | 168.95 | 166.60 | 168.11 | 166.86 | 6,139,410 |
02 Feb 2024 | 170.90 | 171.70 | 168.76 | 171.57 | 170.29 | 4,174,719 |
01 Feb 2024 | 166.85 | 170.20 | 166.05 | 169.03 | 167.77 | 622,170 |
31 Jan 2024 | 165.85 | 167.40 | 164.55 | 167.10 | 165.85 | 965,625 |
30 Jan 2024 | 166.10 | 166.50 | 164.82 | 165.11 | 163.88 | 6,132,803 |
29 Jan 2024 | 162.95 | 166.50 | 162.25 | 165.83 | 164.59 | 605,845 |
26 Jan 2024 | 161.25 | 164.85 | 159.80 | 164.77 | 163.54 | 1,483,975 |
25 Jan 2024 | 171.95 | 173.75 | 162.30 | 165.56 | 164.32 | 2,003,664 |
24 Jan 2024 | 171.50 | 172.80 | 169.50 | 170.81 | 169.54 | 1,929,649 |
23 Jan 2024 | 169.55 | 170.05 | 167.30 | 168.55 | 167.29 | 830,551 |
22 Jan 2024 | 166.75 | 169.35 | 165.70 | 168.75 | 167.49 | 814,618 |
19 Jan 2024 | 165.25 | 166.40 | 164.05 | 164.45 | 163.22 | 2,548,301 |
18 Jan 2024 | 163.75 | 165.55 | 163.05 | 164.61 | 163.38 | 2,616,458 |
17 Jan 2024 | 164.15 | 164.60 | 162.55 | 163.23 | 162.01 | 1,536,469 |
16 Jan 2024 | 164.50 | 166.95 | 163.70 | 166.53 | 165.29 | 412,544 |
15 Jan 2024 | 166.60 | 167.10 | 164.85 | 164.97 | 163.74 | 136,477 |
12 Jan 2024 | 164.25 | 166.50 | 164.25 | 165.32 | 164.09 | 581,198 |
11 Jan 2024 | 166.25 | 167.25 | 163.50 | 163.85 | 162.63 | 451,963 |
10 Jan 2024 | 163.10 | 164.85 | 162.10 | 163.75 | 162.53 | 1,430,273 |
09 Jan 2024 | 164.30 | 164.50 | 161.85 | 164.05 | 162.83 | 896,470 |
08 Jan 2024 | 162.05 | 163.90 | 161.50 | 163.80 | 162.58 | 769,777 |
05 Jan 2024 | 165.15 | 165.15 | 161.65 | 161.65 | 160.45 | 304,821 |
04 Jan 2024 | 167.85 | 167.90 | 164.50 | 166.20 | 164.96 | 344,081 |
03 Jan 2024 | 170.25 | 170.50 | 167.00 | 170.10 | 168.83 | 1,515,068 |
02 Jan 2024 | 174.10 | 174.57 | 170.70 | 170.90 | 169.63 | 410,900 |
29 Dec 2023 | 172.60 | 174.05 | 172.45 | 173.75 | 172.46 | 345,477 |
28 Dec 2023 | 173.25 | 173.75 | 172.20 | 172.44 | 171.16 | 465,007 |
27 Dec 2023 | 172.05 | 173.45 | 171.80 | 172.40 | 171.12 | 253,436 |
22 Dec 2023 | 169.65 | 172.15 | 169.50 | 171.45 | 170.17 | 194,527 |
21 Dec 2023 | 171.60 | 171.70 | 170.10 | 171.66 | 170.38 | 279,239 |
20 Dec 2023 | 170.30 | 172.45 | 170.30 | 171.93 | 170.65 | 415,552 |
19 Dec 2023 | 169.90 | 171.75 | 169.70 | 170.19 | 168.92 | 504,921 |
18 Dec 2023 | 170.65 | 170.90 | 168.90 | 169.30 | 168.03 | 592,360 |
15 Dec 2023 | 169.35 | 172.00 | 166.75 | 170.97 | 169.70 | 814,235 |
14 Dec 2023 | 165.15 | 169.10 | 165.15 | 167.75 | 166.50 | 314,531 |
13 Dec 2023 | 167.45 | 168.10 | 166.10 | 166.15 | 164.91 | 686,095 |
12 Dec 2023 | 166.20 | 167.40 | 165.15 | 167.20 | 165.95 | 702,352 |
11 Dec 2023 | 165.00 | 167.50 | 164.77 | 167.45 | 166.20 | 880,850 |
08 Dec 2023 | 163.20 | 165.70 | 163.10 | 163.93 | 162.71 | 1,257,249 |
07 Dec 2023 | 164.85 | 165.15 | 162.75 | 163.45 | 162.23 | 1,344,349 |
06 Dec 2023 | 162.30 | 165.75 | 162.00 | 165.35 | 164.12 | 1,441,411 |
05 Dec 2023 | 161.25 | 162.20 | 160.65 | 161.80 | 160.59 | 2,610,085 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |