Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 185.78 | 185.78 | 184.64 | 184.82 | 184.82 | 47 |
02 May 2024 | 183.16 | 185.42 | 182.14 | 183.58 | 183.58 | 1,863 |
30 Apr 2024 | 191.28 | 192.60 | 189.02 | 189.56 | 189.56 | 354 |
29 Apr 2024 | 190.74 | 191.30 | 188.74 | 189.74 | 189.74 | 1,011 |
26 Apr 2024 | 185.24 | 189.72 | 184.62 | 189.60 | 189.60 | 721 |
25 Apr 2024 | 181.18 | 183.96 | 180.96 | 181.90 | 181.90 | 1,013 |
24 Apr 2024 | 183.34 | 185.72 | 181.90 | 182.54 | 182.54 | 884 |
23 Apr 2024 | 177.60 | 180.26 | 176.90 | 179.76 | 179.76 | 1,055 |
22 Apr 2024 | 179.46 | 180.92 | 175.86 | 176.32 | 176.32 | 1,504 |
19 Apr 2024 | 180.94 | 182.04 | 179.30 | 179.30 | 179.30 | 913 |
18 Apr 2024 | 189.28 | 189.28 | 183.50 | 185.70 | 185.70 | 462 |
17 Apr 2024 | 192.66 | 195.06 | 189.26 | 189.26 | 189.26 | 3,131 |
16 Apr 2024 | 192.82 | 197.48 | 192.82 | 197.08 | 197.08 | 1,637 |
15 Apr 2024 | 196.18 | 199.66 | 196.02 | 199.14 | 199.14 | 1,049 |
12 Apr 2024 | 200.20 | 201.05 | 195.16 | 195.88 | 195.88 | 1,580 |
11 Apr 2024 | 194.42 | 195.64 | 193.72 | 195.24 | 195.24 | 89 |
10 Apr 2024 | 193.30 | 196.06 | 191.34 | 195.26 | 195.26 | 635 |
09 Apr 2024 | 193.20 | 193.92 | 192.00 | 192.12 | 192.12 | 373 |
08 Apr 2024 | 192.84 | 196.48 | 190.88 | 192.56 | 192.56 | 2,161 |
05 Apr 2024 | 187.88 | 192.36 | 187.34 | 192.36 | 192.36 | 870 |
04 Apr 2024 | 192.28 | 195.62 | 191.28 | 191.60 | 191.60 | 752 |
03 Apr 2024 | 190.78 | 192.94 | 189.68 | 192.36 | 192.36 | 424 |
02 Apr 2024 | 194.48 | 195.26 | 189.56 | 190.22 | 190.22 | 672 |
28 Mar 2024 | 192.46 | 192.54 | 188.94 | 189.80 | 189.80 | 333 |
27 Mar 2024 | 191.20 | 192.46 | 188.52 | 190.44 | 190.44 | 1,476 |
26 Mar 2024 | 194.30 | 194.30 | 192.24 | 192.28 | 192.28 | 4,355 |
25 Mar 2024 | 194.28 | 194.28 | 192.00 | 193.58 | 193.58 | 454 |
22 Mar 2024 | 196.12 | 196.12 | 192.80 | 193.32 | 193.32 | 1,125 |
21 Mar 2024 | 192.12 | 197.56 | 191.70 | 196.92 | 196.92 | 2,072 |
20 Mar 2024 | 183.58 | 186.48 | 183.58 | 185.06 | 185.06 | 565 |
19 Mar 2024 | 183.80 | 185.00 | 181.88 | 183.82 | 183.82 | 458 |
18 Mar 2024 | 183.32 | 185.84 | 183.32 | 185.08 | 185.08 | 314 |
15 Mar 2024 | 184.82 | 184.82 | 182.18 | 182.94 | 182.94 | 626 |
14 Mar 2024 | 184.58 | 185.22 | 183.28 | 185.22 | 185.22 | 1,203 |
13 Mar 2024 | 188.50 | 188.50 | 183.32 | 183.32 | 183.32 | 507 |
12 Mar 2024 | 185.32 | 186.96 | 183.32 | 184.80 | 184.80 | 906 |
11 Mar 2024 | 187.18 | 188.70 | 181.00 | 183.90 | 183.90 | 4,566 |
08 Mar 2024 | 194.08 | 195.82 | 190.90 | 191.00 | 191.00 | 1,808 |
07 Mar 2024 | 194.62 | 197.52 | 193.76 | 195.34 | 195.34 | 873 |
06 Mar 2024 | 191.18 | 194.70 | 191.18 | 194.00 | 194.00 | 1,156 |
05 Mar 2024 | 191.92 | 193.72 | 189.18 | 192.58 | 192.58 | 1,213 |
04 Mar 2024 | 193.46 | 196.54 | 193.46 | 195.32 | 195.32 | 2,827 |
01 Mar 2024 | 187.44 | 192.52 | 186.60 | 192.50 | 192.50 | 763 |
29 Feb 2024 | 181.46 | 184.50 | 181.46 | 183.28 | 183.28 | 1,527 |
28 Feb 2024 | 183.20 | 184.10 | 181.42 | 182.98 | 182.98 | 1,753 |
27 Feb 2024 | 187.08 | 189.10 | 186.54 | 186.56 | 186.56 | 1,196 |
26 Feb 2024 | 181.32 | 185.52 | 181.32 | 185.52 | 185.52 | 547 |
23 Feb 2024 | 184.10 | 185.70 | 182.16 | 182.76 | 182.76 | 2,098 |
22 Feb 2024 | 182.16 | 185.54 | 181.40 | 185.02 | 185.02 | 1,613 |
21 Feb 2024 | 174.04 | 175.22 | 170.64 | 174.68 | 174.68 | 6,255 |
21 Feb 2024 | 0.32 Dividend | |||||
20 Feb 2024 | 185.50 | 185.50 | 173.60 | 173.60 | 173.28 | 5,935 |
19 Feb 2024 | 185.80 | 187.02 | 185.00 | 186.36 | 186.02 | 1,625 |
16 Feb 2024 | 195.98 | 198.74 | 185.04 | 188.94 | 188.59 | 5,172 |
15 Feb 2024 | 174.48 | 175.08 | 173.26 | 174.68 | 174.36 | 2,496 |
14 Feb 2024 | 169.50 | 174.36 | 169.50 | 172.84 | 172.52 | 716 |
13 Feb 2024 | 172.30 | 172.30 | 166.44 | 168.98 | 168.67 | 2,656 |
12 Feb 2024 | 172.74 | 174.14 | 171.70 | 173.64 | 173.32 | 2,869 |
09 Feb 2024 | 162.50 | 169.48 | 161.80 | 169.00 | 168.69 | 2,155 |
08 Feb 2024 | 159.34 | 162.62 | 158.16 | 161.48 | 161.18 | 466 |
07 Feb 2024 | 156.76 | 159.50 | 156.28 | 158.98 | 158.69 | 200 |
06 Feb 2024 | 159.46 | 160.52 | 157.94 | 158.28 | 157.99 | 742 |
05 Feb 2024 | 155.98 | 158.16 | 155.98 | 158.16 | 157.87 | 193 |
02 Feb 2024 | 154.70 | 155.90 | 153.36 | 155.90 | 155.61 | 1,032 |
01 Feb 2024 | 152.94 | 154.30 | 152.40 | 152.40 | 152.12 | 692 |
31 Jan 2024 | 152.82 | 152.82 | 148.94 | 150.08 | 149.80 | 643 |
30 Jan 2024 | 155.90 | 155.98 | 154.46 | 154.60 | 154.32 | 247 |
29 Jan 2024 | 154.18 | 154.84 | 153.88 | 154.32 | 154.04 | 380 |
26 Jan 2024 | 155.70 | 156.54 | 154.46 | 155.76 | 155.47 | 201 |
25 Jan 2024 | 159.18 | 163.86 | 159.18 | 162.52 | 162.22 | 1,702 |
24 Jan 2024 | 155.28 | 160.24 | 155.28 | 160.20 | 159.90 | 3,002 |
23 Jan 2024 | 154.82 | 155.74 | 153.24 | 153.32 | 153.04 | 516 |
22 Jan 2024 | 154.52 | 156.24 | 154.38 | 154.80 | 154.51 | 1,568 |
19 Jan 2024 | 148.44 | 151.58 | 148.44 | 150.84 | 150.56 | 1,316 |
18 Jan 2024 | 140.90 | 147.06 | 140.90 | 147.06 | 146.79 | 3,778 |
17 Jan 2024 | 140.38 | 141.44 | 138.96 | 139.82 | 139.56 | 1,082 |
16 Jan 2024 | 137.46 | 140.82 | 137.44 | 140.82 | 140.56 | 644 |
15 Jan 2024 | 139.38 | 139.38 | 137.78 | 138.10 | 137.85 | 292 |
12 Jan 2024 | 138.12 | 138.28 | 137.64 | 137.78 | 137.53 | 131 |
11 Jan 2024 | 137.84 | 138.42 | 136.02 | 136.02 | 135.77 | 264 |
10 Jan 2024 | 138.20 | 139.32 | 135.94 | 136.22 | 135.97 | 535 |
09 Jan 2024 | 138.20 | 138.20 | 136.76 | 137.56 | 137.31 | 1,354 |
08 Jan 2024 | 135.96 | 138.82 | 135.74 | 138.08 | 137.83 | 300 |
05 Jan 2024 | 136.22 | 137.34 | 135.70 | 136.50 | 136.25 | 388 |
04 Jan 2024 | 139.60 | 139.60 | 136.56 | 138.16 | 137.91 | 1,416 |
03 Jan 2024 | 141.04 | 141.04 | 138.50 | 139.56 | 139.30 | 669 |
02 Jan 2024 | 146.18 | 147.04 | 142.20 | 143.04 | 142.78 | 1,229 |
29 Dec 2023 | 147.00 | 148.16 | 147.00 | 147.78 | 147.51 | 2,226 |
28 Dec 2023 | 147.34 | 148.22 | 147.00 | 147.24 | 146.97 | 337 |
27 Dec 2023 | 147.26 | 147.72 | 147.12 | 147.72 | 147.45 | 17 |
22 Dec 2023 | 145.90 | 147.60 | 145.72 | 147.02 | 146.75 | 269 |
21 Dec 2023 | 144.90 | 146.92 | 144.70 | 146.24 | 145.97 | 759 |
20 Dec 2023 | 148.34 | 148.34 | 146.46 | 147.16 | 146.89 | 349 |
19 Dec 2023 | 145.98 | 146.98 | 145.98 | 146.92 | 146.65 | 711 |
18 Dec 2023 | 148.00 | 148.82 | 144.42 | 145.36 | 145.09 | 2,520 |
15 Dec 2023 | 148.18 | 150.20 | 147.58 | 149.60 | 149.32 | 1,055 |
14 Dec 2023 | 145.44 | 147.06 | 144.70 | 146.52 | 146.25 | 579 |
13 Dec 2023 | 146.44 | 146.44 | 144.34 | 144.56 | 144.29 | 118 |
12 Dec 2023 | 144.14 | 146.42 | 142.84 | 146.14 | 145.87 | 2,873 |
11 Dec 2023 | 137.60 | 144.14 | 137.50 | 144.14 | 143.87 | 541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |