Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 165.60 | 167.52 | 164.80 | 166.00 | 166.00 | 15,084,844 |
25 Apr 2024 | 165.50 | 165.50 | 161.14 | 162.89 | 162.89 | 232,137 |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 154.25 | 166.55 | 153.45 | 162.16 | 160.76 | 988,351 |
23 Apr 2024 | 150.05 | 154.50 | 150.05 | 153.30 | 151.98 | 523,342 |
22 Apr 2024 | 156.55 | 157.15 | 152.79 | 156.05 | 154.70 | 7,184,428 |
19 Apr 2024 | 157.35 | 158.28 | 155.60 | 156.77 | 155.41 | 44,000 |
18 Apr 2024 | 160.30 | 160.40 | 159.20 | 159.40 | 158.02 | 319,712 |
17 Apr 2024 | 158.50 | 162.50 | 158.20 | 160.27 | 158.88 | 5,637,864 |
16 Apr 2024 | 163.15 | 163.15 | 159.05 | 160.10 | 158.72 | 39,168 |
15 Apr 2024 | 162.65 | 164.95 | 160.65 | 162.38 | 160.98 | 20,145,468 |
12 Apr 2024 | 161.50 | 161.75 | 159.50 | 160.81 | 159.42 | 25,079,523 |
11 Apr 2024 | 158.35 | 160.50 | 156.85 | 159.46 | 158.08 | 132,814 |
10 Apr 2024 | 159.30 | 160.15 | 157.45 | 158.21 | 156.84 | 3,289,780 |
09 Apr 2024 | 158.60 | 160.25 | 158.00 | 158.57 | 157.20 | 397,399 |
08 Apr 2024 | 158.50 | 160.30 | 158.50 | 158.79 | 157.42 | 93,817 |
05 Apr 2024 | 157.20 | 157.55 | 155.05 | 157.33 | 155.98 | 240,639 |
04 Apr 2024 | 158.85 | 159.82 | 158.55 | 159.48 | 158.11 | 1,104,657 |
03 Apr 2024 | 159.00 | 159.40 | 158.45 | 158.93 | 157.56 | 1,104,860 |
02 Apr 2024 | 160.00 | 160.55 | 157.70 | 158.07 | 156.70 | 70,482 |
28 Mar 2024 | 160.75 | 160.75 | 158.15 | 160.15 | 158.77 | 80,106 |
27 Mar 2024 | 164.85 | 164.85 | 159.70 | 160.60 | 159.21 | 105,238 |
26 Mar 2024 | 163.05 | 164.35 | 161.65 | 163.60 | 162.19 | 2,305,030 |
25 Mar 2024 | 166.40 | 166.55 | 164.35 | 164.45 | 163.03 | 238,244 |
22 Mar 2024 | 164.50 | 166.45 | 163.05 | 166.35 | 164.91 | 411,656 |
21 Mar 2024 | 162.55 | 164.84 | 162.05 | 164.82 | 163.40 | 2,276,640 |
20 Mar 2024 | 159.55 | 161.60 | 159.35 | 159.59 | 158.21 | 100,940 |
19 Mar 2024 | 157.70 | 160.85 | 157.70 | 159.65 | 158.27 | 60,595 |
18 Mar 2024 | 160.65 | 161.45 | 159.40 | 159.75 | 158.37 | 263,124 |
15 Mar 2024 | 160.80 | 162.50 | 160.35 | 161.55 | 160.16 | 812,291 |
14 Mar 2024 | 161.15 | 161.70 | 159.95 | 160.65 | 159.27 | 828,443 |
13 Mar 2024 | 161.35 | 161.75 | 160.70 | 161.12 | 159.73 | 348,971 |
12 Mar 2024 | 159.25 | 161.45 | 158.70 | 159.50 | 158.12 | 253,230 |
11 Mar 2024 | 157.80 | 158.35 | 155.85 | 157.83 | 156.47 | 170,063 |
08 Mar 2024 | 158.95 | 161.30 | 157.90 | 160.47 | 159.08 | 68,997 |
07 Mar 2024 | 157.75 | 159.00 | 156.40 | 158.90 | 157.53 | 328,877 |
06 Mar 2024 | 154.05 | 156.82 | 153.65 | 154.55 | 153.22 | 1,596,264 |
05 Mar 2024 | 154.65 | 155.90 | 153.60 | 155.37 | 154.02 | 85,213 |
04 Mar 2024 | 156.50 | 156.50 | 154.55 | 155.37 | 154.02 | 83,261 |
01 Mar 2024 | 156.15 | 156.15 | 154.25 | 154.76 | 153.42 | 138,603 |
29 Feb 2024 | 156.00 | 156.35 | 154.20 | 154.85 | 153.51 | 5,720,725 |
28 Feb 2024 | 154.80 | 155.55 | 154.50 | 155.48 | 154.14 | 22,388 |
27 Feb 2024 | 157.10 | 157.10 | 154.30 | 155.28 | 153.94 | 699,944 |
26 Feb 2024 | 155.30 | 156.45 | 153.30 | 156.40 | 155.05 | 23,031 |
23 Feb 2024 | 155.05 | 155.29 | 153.75 | 154.15 | 152.82 | 44,220 |
22 Feb 2024 | 154.50 | 155.80 | 154.00 | 154.90 | 153.56 | 39,468 |
21 Feb 2024 | 151.10 | 151.41 | 150.00 | 151.40 | 150.09 | 621,616 |
20 Feb 2024 | 152.45 | 152.45 | 149.75 | 151.12 | 149.81 | 36,860 |
19 Feb 2024 | 152.85 | 153.30 | 152.00 | 152.95 | 151.63 | 46,017 |
16 Feb 2024 | 150.20 | 154.12 | 148.95 | 154.10 | 152.77 | 29,450 |
15 Feb 2024 | 147.85 | 150.40 | 147.56 | 148.59 | 147.30 | 48,501 |
14 Feb 2024 | 146.15 | 147.15 | 145.60 | 146.34 | 145.08 | 553,555 |
13 Feb 2024 | 146.70 | 146.70 | 143.75 | 145.70 | 144.45 | 76,585 |
12 Feb 2024 | 148.55 | 148.55 | 147.20 | 148.30 | 147.02 | 24,255 |
09 Feb 2024 | 148.25 | 149.60 | 147.25 | 148.42 | 147.14 | 46,088 |
08 Feb 2024 | 146.65 | 148.06 | 146.20 | 148.06 | 146.79 | 76,180 |
07 Feb 2024 | 147.15 | 147.15 | 145.20 | 146.10 | 144.84 | 47,815 |
06 Feb 2024 | 147.90 | 148.10 | 145.80 | 147.52 | 146.24 | 26,723 |
05 Feb 2024 | 147.80 | 147.80 | 145.40 | 145.55 | 144.29 | 61,003 |
02 Feb 2024 | 148.60 | 149.70 | 148.00 | 148.40 | 147.12 | 62,283 |
01 Feb 2024 | 144.55 | 147.81 | 144.55 | 147.78 | 146.50 | 343,310 |
31 Jan 2024 | 144.30 | 145.30 | 144.00 | 144.20 | 142.96 | 50,264 |
30 Jan 2024 | 144.35 | 145.10 | 143.30 | 144.05 | 142.81 | 2,803,071 |
29 Jan 2024 | 142.00 | 144.75 | 141.59 | 143.85 | 142.61 | 99,173 |
26 Jan 2024 | 143.40 | 144.30 | 142.10 | 142.55 | 141.31 | 137,346 |
25 Jan 2024 | 149.00 | 150.35 | 142.25 | 143.50 | 142.26 | 690,644 |
24 Jan 2024 | 149.20 | 149.35 | 146.65 | 148.20 | 146.92 | 132,105 |
23 Jan 2024 | 146.40 | 147.40 | 145.05 | 146.65 | 145.38 | 79,421 |
22 Jan 2024 | 145.00 | 146.80 | 143.70 | 146.01 | 144.74 | 11,643,022 |
19 Jan 2024 | 143.00 | 143.70 | 142.40 | 142.86 | 141.63 | 151,255 |
18 Jan 2024 | 142.10 | 142.70 | 140.35 | 142.15 | 140.92 | 762,143 |
17 Jan 2024 | 140.90 | 141.40 | 139.70 | 139.88 | 138.67 | 3,325,639 |
16 Jan 2024 | 141.30 | 143.20 | 140.90 | 142.90 | 141.67 | 1,432,686 |
15 Jan 2024 | 142.60 | 143.10 | 141.55 | 143.00 | 141.77 | 79,998 |
12 Jan 2024 | 142.05 | 142.40 | 141.30 | 141.85 | 140.62 | 112,094 |
11 Jan 2024 | 144.00 | 144.00 | 140.55 | 140.56 | 139.34 | 105,461 |
10 Jan 2024 | 140.75 | 141.80 | 140.70 | 140.92 | 139.71 | 93,952 |
09 Jan 2024 | 142.35 | 142.45 | 140.30 | 141.08 | 139.86 | 237,464 |
08 Jan 2024 | 140.80 | 142.08 | 140.35 | 141.86 | 140.64 | 472,069 |
05 Jan 2024 | 142.45 | 142.68 | 140.35 | 141.83 | 140.61 | 68,728 |
04 Jan 2024 | 145.10 | 145.10 | 142.19 | 143.09 | 141.86 | 62,957 |
03 Jan 2024 | 146.45 | 147.05 | 144.05 | 144.47 | 143.22 | 928,223 |
02 Jan 2024 | 149.80 | 150.30 | 147.04 | 147.15 | 145.88 | 104,115 |
29 Dec 2023 | 149.20 | 149.95 | 149.00 | 149.73 | 148.44 | 214,262 |
28 Dec 2023 | 149.05 | 149.15 | 148.00 | 148.35 | 147.07 | 152,437 |
27 Dec 2023 | 147.40 | 149.05 | 147.25 | 147.91 | 146.63 | 62,607 |
22 Dec 2023 | 146.45 | 147.75 | 145.95 | 147.50 | 146.23 | 707,008 |
21 Dec 2023 | 147.55 | 147.55 | 146.25 | 146.99 | 145.72 | 35,113 |
20 Dec 2023 | 146.55 | 147.90 | 145.80 | 147.71 | 146.43 | 8,110,970 |
19 Dec 2023 | 145.15 | 146.60 | 145.05 | 146.30 | 145.04 | 46,262 |
18 Dec 2023 | 145.85 | 146.10 | 144.15 | 145.22 | 143.97 | 637,424 |
15 Dec 2023 | 143.90 | 146.46 | 143.80 | 146.46 | 145.20 | 82,104 |
14 Dec 2023 | 143.90 | 144.65 | 142.48 | 143.93 | 142.68 | 255,485 |
13 Dec 2023 | 142.80 | 143.45 | 141.94 | 143.05 | 141.82 | 1,426,236 |
12 Dec 2023 | 142.60 | 143.35 | 142.40 | 142.74 | 141.51 | 76,501 |
11 Dec 2023 | 141.70 | 143.00 | 140.93 | 143.00 | 141.77 | 30,795 |
08 Dec 2023 | 139.65 | 141.50 | 139.65 | 140.11 | 138.90 | 447,517 |
07 Dec 2023 | 141.50 | 141.55 | 139.55 | 140.60 | 139.38 | 1,062,271 |
06 Dec 2023 | 139.65 | 141.70 | 138.80 | 141.39 | 140.17 | 4,626,450 |
05 Dec 2023 | 137.95 | 138.80 | 137.90 | 138.35 | 137.16 | 5,166,380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |