Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 154.00 | 154.62 | 153.12 | 153.56 | 153.56 | 241,708 |
30 Apr 2024 | 156.20 | 156.94 | 154.64 | 154.64 | 154.64 | 265,470 |
29 Apr 2024 | 157.74 | 157.82 | 154.10 | 155.92 | 155.92 | 231,550 |
26 Apr 2024 | 157.98 | 158.28 | 153.74 | 157.08 | 157.08 | 573,440 |
25 Apr 2024 | 162.20 | 162.32 | 157.00 | 158.42 | 158.42 | 559,513 |
24 Apr 2024 | 162.18 | 164.68 | 162.16 | 162.16 | 162.16 | 491,396 |
23 Apr 2024 | 162.70 | 162.94 | 160.62 | 162.68 | 162.68 | 492,033 |
22 Apr 2024 | 160.32 | 161.54 | 159.52 | 161.48 | 161.48 | 255,514 |
19 Apr 2024 | 158.10 | 160.86 | 157.64 | 159.94 | 159.94 | 539,735 |
19 Apr 2024 | 1.8 Dividend | |||||
18 Apr 2024 | 161.18 | 161.60 | 158.92 | 160.64 | 158.84 | 350,028 |
17 Apr 2024 | 158.96 | 161.50 | 158.58 | 159.86 | 158.07 | 281,688 |
16 Apr 2024 | 158.96 | 159.56 | 157.30 | 158.96 | 157.18 | 416,389 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 163.92 | 165.30 | 162.84 | 163.66 | 160.84 | 280,224 |
12 Apr 2024 | 163.58 | 165.26 | 162.46 | 162.98 | 160.17 | 351,501 |
11 Apr 2024 | 164.32 | 165.58 | 161.52 | 162.16 | 159.36 | 467,920 |
10 Apr 2024 | 164.52 | 165.18 | 162.70 | 164.28 | 161.45 | 252,251 |
09 Apr 2024 | 170.00 | 170.36 | 164.38 | 164.60 | 161.76 | 271,822 |
08 Apr 2024 | 168.52 | 171.16 | 168.52 | 170.52 | 167.58 | 183,733 |
05 Apr 2024 | 167.00 | 168.02 | 165.24 | 168.00 | 165.10 | 433,654 |
04 Apr 2024 | 167.90 | 169.06 | 167.58 | 167.96 | 165.06 | 197,503 |
03 Apr 2024 | 167.36 | 168.10 | 166.00 | 168.10 | 165.20 | 244,131 |
02 Apr 2024 | 170.76 | 171.08 | 166.50 | 167.16 | 164.28 | 399,452 |
28 Mar 2024 | 171.56 | 172.36 | 170.44 | 170.76 | 167.81 | 317,742 |
27 Mar 2024 | 171.14 | 172.82 | 170.80 | 171.58 | 168.62 | 246,044 |
26 Mar 2024 | 170.26 | 171.14 | 169.72 | 170.78 | 167.83 | 295,527 |
25 Mar 2024 | 170.02 | 170.68 | 169.76 | 170.14 | 167.21 | 248,257 |
22 Mar 2024 | 169.72 | 170.84 | 169.30 | 169.88 | 166.95 | 276,353 |
21 Mar 2024 | 169.64 | 170.00 | 168.10 | 169.30 | 166.38 | 280,476 |
20 Mar 2024 | 166.34 | 168.52 | 165.80 | 168.08 | 165.18 | 268,762 |
19 Mar 2024 | 164.40 | 167.40 | 164.40 | 166.28 | 163.41 | 324,038 |
18 Mar 2024 | 162.28 | 164.14 | 162.28 | 163.32 | 160.50 | 212,267 |
15 Mar 2024 | 160.82 | 163.46 | 160.36 | 162.74 | 159.93 | 1,044,643 |
14 Mar 2024 | 159.18 | 161.88 | 159.18 | 160.40 | 157.63 | 331,150 |
13 Mar 2024 | 158.32 | 159.84 | 157.76 | 159.22 | 156.47 | 248,265 |
12 Mar 2024 | 157.74 | 158.10 | 155.88 | 158.10 | 155.37 | 250,139 |
11 Mar 2024 | 157.80 | 158.36 | 156.52 | 156.84 | 154.13 | 225,745 |
08 Mar 2024 | 158.20 | 158.24 | 156.48 | 158.00 | 155.27 | 211,726 |
07 Mar 2024 | 157.92 | 158.64 | 156.76 | 158.34 | 155.61 | 332,352 |
06 Mar 2024 | 158.96 | 159.32 | 156.72 | 158.30 | 155.57 | 382,008 |
05 Mar 2024 | 155.72 | 157.94 | 155.62 | 157.72 | 155.00 | 209,905 |
04 Mar 2024 | 152.48 | 155.84 | 152.24 | 155.32 | 152.64 | 219,642 |
01 Mar 2024 | 154.16 | 154.16 | 152.24 | 152.64 | 150.01 | 402,465 |
29 Feb 2024 | 153.42 | 154.06 | 152.18 | 153.02 | 150.38 | 355,007 |
28 Feb 2024 | 148.52 | 153.76 | 148.14 | 153.76 | 151.11 | 378,850 |
27 Feb 2024 | 147.88 | 148.88 | 147.34 | 148.02 | 145.47 | 252,894 |
26 Feb 2024 | 147.06 | 148.20 | 147.06 | 147.40 | 144.86 | 165,368 |
23 Feb 2024 | 147.92 | 148.24 | 146.52 | 148.00 | 145.45 | 331,251 |
22 Feb 2024 | 146.68 | 147.90 | 145.84 | 147.46 | 144.92 | 342,064 |
21 Feb 2024 | 145.46 | 145.84 | 144.78 | 145.84 | 143.32 | 182,344 |
20 Feb 2024 | 143.80 | 145.46 | 143.60 | 144.96 | 142.46 | 198,633 |
19 Feb 2024 | 145.52 | 146.22 | 143.88 | 144.28 | 141.79 | 176,023 |
16 Feb 2024 | 148.86 | 149.18 | 145.00 | 146.26 | 143.74 | 471,829 |
15 Feb 2024 | 147.92 | 151.06 | 147.00 | 148.82 | 146.25 | 371,021 |
14 Feb 2024 | 148.66 | 152.02 | 148.66 | 150.32 | 147.73 | 292,592 |
13 Feb 2024 | 148.92 | 149.44 | 147.30 | 148.96 | 146.39 | 209,536 |
12 Feb 2024 | 150.24 | 150.84 | 148.50 | 149.98 | 147.39 | 164,443 |
09 Feb 2024 | 151.68 | 152.16 | 147.14 | 150.50 | 147.90 | 485,058 |
08 Feb 2024 | 151.78 | 151.92 | 149.98 | 151.38 | 148.77 | 218,664 |
07 Feb 2024 | 152.52 | 152.82 | 150.70 | 150.80 | 148.20 | 199,903 |
06 Feb 2024 | 149.96 | 152.16 | 149.72 | 151.72 | 149.10 | 204,714 |
05 Feb 2024 | 148.80 | 149.90 | 148.42 | 148.96 | 146.39 | 345,436 |
02 Feb 2024 | 148.00 | 149.62 | 148.00 | 149.24 | 146.67 | 336,492 |
01 Feb 2024 | 147.34 | 147.92 | 146.70 | 147.38 | 144.84 | 282,848 |
31 Jan 2024 | 150.12 | 150.12 | 147.46 | 147.80 | 145.25 | 293,395 |
30 Jan 2024 | 150.04 | 151.30 | 149.48 | 149.92 | 147.33 | 292,383 |
29 Jan 2024 | 149.60 | 150.00 | 148.82 | 149.06 | 146.49 | 300,907 |
26 Jan 2024 | 148.60 | 149.34 | 148.22 | 149.22 | 146.65 | 291,810 |
25 Jan 2024 | 147.44 | 149.00 | 147.10 | 148.54 | 145.98 | 206,931 |
24 Jan 2024 | 148.10 | 148.28 | 144.76 | 146.74 | 144.21 | 370,291 |
23 Jan 2024 | 150.50 | 150.70 | 147.30 | 148.06 | 145.51 | 415,407 |
22 Jan 2024 | 150.30 | 150.60 | 149.38 | 150.06 | 147.47 | 148,248 |
19 Jan 2024 | 150.16 | 150.46 | 148.14 | 148.84 | 146.27 | 430,607 |
18 Jan 2024 | 147.06 | 150.24 | 147.00 | 149.96 | 147.37 | 227,607 |
17 Jan 2024 | 146.24 | 147.36 | 145.96 | 147.02 | 144.48 | 393,248 |
16 Jan 2024 | 147.28 | 148.58 | 146.64 | 147.68 | 145.13 | 193,796 |
15 Jan 2024 | 149.00 | 149.36 | 147.96 | 148.10 | 145.55 | 158,989 |
12 Jan 2024 | 146.20 | 149.14 | 146.10 | 149.12 | 146.55 | 475,401 |
11 Jan 2024 | 144.64 | 145.24 | 143.70 | 143.90 | 141.42 | 303,058 |
10 Jan 2024 | 143.00 | 144.64 | 142.88 | 144.12 | 141.63 | 170,894 |
09 Jan 2024 | 144.50 | 144.80 | 142.42 | 143.14 | 140.67 | 220,409 |
08 Jan 2024 | 141.02 | 143.60 | 140.74 | 143.24 | 140.77 | 188,299 |
05 Jan 2024 | 138.42 | 140.12 | 138.16 | 139.66 | 137.25 | 208,640 |
04 Jan 2024 | 137.20 | 139.78 | 137.20 | 139.36 | 136.96 | 210,334 |
03 Jan 2024 | 140.12 | 140.82 | 136.60 | 137.16 | 134.79 | 282,847 |
02 Jan 2024 | 140.50 | 142.38 | 140.12 | 141.34 | 138.90 | 308,986 |
29 Dec 2023 | 139.82 | 140.26 | 139.56 | 140.08 | 137.66 | 95,975 |
28 Dec 2023 | 140.02 | 140.22 | 139.48 | 139.80 | 137.39 | 185,030 |
27 Dec 2023 | 139.92 | 140.00 | 139.04 | 139.38 | 136.98 | 136,913 |
22 Dec 2023 | 138.70 | 140.20 | 138.30 | 139.54 | 137.13 | 266,878 |
21 Dec 2023 | 137.10 | 138.82 | 136.88 | 138.80 | 136.41 | 392,006 |
20 Dec 2023 | 140.16 | 140.18 | 137.68 | 137.92 | 135.54 | 316,086 |
19 Dec 2023 | 138.76 | 140.08 | 138.76 | 139.90 | 137.49 | 283,031 |
18 Dec 2023 | 139.00 | 139.52 | 138.62 | 139.18 | 136.78 | 215,035 |
15 Dec 2023 | 140.88 | 141.60 | 138.84 | 139.58 | 137.17 | 957,065 |
14 Dec 2023 | 143.24 | 143.98 | 139.62 | 140.06 | 137.64 | 855,596 |
13 Dec 2023 | 143.00 | 143.50 | 142.28 | 142.28 | 139.83 | 256,407 |
12 Dec 2023 | 141.88 | 142.84 | 140.30 | 142.70 | 140.24 | 383,115 |
11 Dec 2023 | 142.16 | 142.94 | 141.94 | 142.32 | 139.87 | 365,689 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |