Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 171.20 | 174.20 | 171.15 | 173.50 | 173.50 | 790,922 |
07 May 2024 | 170.50 | 172.25 | 168.70 | 172.25 | 172.25 | 1,119,219 |
06 May 2024 | 170.00 | 170.50 | 167.95 | 170.15 | 170.15 | 1,019,036 |
03 May 2024 | 166.60 | 169.30 | 166.35 | 169.25 | 169.25 | 1,929,748 |
02 May 2024 | 166.00 | 167.75 | 165.05 | 165.35 | 165.35 | 1,746,765 |
30 Apr 2024 | 169.95 | 170.45 | 166.10 | 167.50 | 167.50 | 1,538,102 |
29 Apr 2024 | 167.60 | 169.30 | 167.25 | 167.65 | 167.65 | 1,284,628 |
26 Apr 2024 | 164.80 | 167.65 | 164.30 | 167.05 | 167.05 | 1,893,508 |
25 Apr 2024 | 165.40 | 165.60 | 161.05 | 162.65 | 162.65 | 1,922,033 |
25 Apr 2024 | 1.4 Dividend | |||||
24 Apr 2024 | 155.00 | 167.25 | 153.10 | 166.45 | 165.05 | 4,133,349 |
23 Apr 2024 | 152.80 | 155.15 | 152.60 | 153.90 | 152.61 | 1,748,596 |
22 Apr 2024 | 156.05 | 158.00 | 152.80 | 152.80 | 151.51 | 1,723,810 |
19 Apr 2024 | 158.30 | 158.45 | 155.60 | 155.60 | 154.29 | 2,246,581 |
18 Apr 2024 | 160.75 | 160.90 | 159.10 | 159.40 | 158.06 | 1,555,442 |
17 Apr 2024 | 158.50 | 162.50 | 157.60 | 160.25 | 158.90 | 1,275,722 |
16 Apr 2024 | 160.35 | 161.00 | 158.90 | 160.10 | 158.75 | 1,623,642 |
15 Apr 2024 | 160.65 | 164.90 | 160.65 | 162.15 | 160.79 | 1,006,633 |
12 Apr 2024 | 159.70 | 162.05 | 159.40 | 159.50 | 158.16 | 1,097,755 |
11 Apr 2024 | 158.70 | 160.55 | 156.20 | 158.00 | 156.67 | 1,958,858 |
10 Apr 2024 | 158.80 | 160.20 | 157.35 | 159.15 | 157.81 | 1,166,164 |
09 Apr 2024 | 159.20 | 160.30 | 157.95 | 158.55 | 157.22 | 1,017,190 |
08 Apr 2024 | 158.00 | 160.40 | 158.00 | 159.80 | 158.46 | 1,603,793 |
05 Apr 2024 | 157.00 | 157.70 | 154.90 | 157.35 | 156.03 | 1,813,666 |
04 Apr 2024 | 158.95 | 159.85 | 158.25 | 159.50 | 158.16 | 1,057,138 |
03 Apr 2024 | 158.50 | 159.65 | 158.20 | 158.95 | 157.61 | 1,220,448 |
02 Apr 2024 | 159.70 | 161.05 | 157.70 | 158.40 | 157.07 | 1,788,925 |
28 Mar 2024 | 160.60 | 161.15 | 157.95 | 158.15 | 156.82 | 1,495,687 |
27 Mar 2024 | 163.00 | 163.30 | 159.55 | 160.45 | 159.10 | 2,090,899 |
26 Mar 2024 | 164.25 | 164.40 | 161.30 | 163.85 | 162.47 | 1,401,693 |
25 Mar 2024 | 166.35 | 166.75 | 164.25 | 164.45 | 163.07 | 1,148,115 |
22 Mar 2024 | 164.50 | 166.60 | 163.00 | 166.35 | 164.95 | 1,212,210 |
21 Mar 2024 | 162.65 | 164.85 | 161.80 | 164.85 | 163.46 | 1,352,093 |
20 Mar 2024 | 159.65 | 161.85 | 158.95 | 160.75 | 159.40 | 1,538,685 |
19 Mar 2024 | 158.70 | 161.00 | 158.35 | 159.65 | 158.31 | 1,169,726 |
18 Mar 2024 | 161.00 | 161.45 | 159.35 | 159.75 | 158.41 | 1,378,975 |
15 Mar 2024 | 160.35 | 162.60 | 159.90 | 161.00 | 159.65 | 3,585,429 |
14 Mar 2024 | 161.10 | 161.80 | 159.90 | 160.40 | 159.05 | 1,651,667 |
13 Mar 2024 | 161.35 | 161.95 | 160.40 | 160.80 | 159.45 | 1,639,256 |
12 Mar 2024 | 158.40 | 161.50 | 158.40 | 161.05 | 159.70 | 2,079,718 |
11 Mar 2024 | 159.30 | 159.30 | 155.80 | 157.85 | 156.52 | 1,952,740 |
08 Mar 2024 | 159.00 | 161.50 | 158.55 | 160.45 | 159.10 | 1,336,203 |
07 Mar 2024 | 156.50 | 159.20 | 155.45 | 158.90 | 157.56 | 1,651,114 |
06 Mar 2024 | 155.00 | 156.85 | 153.15 | 156.80 | 155.48 | 1,660,924 |
05 Mar 2024 | 154.90 | 156.25 | 153.70 | 155.35 | 154.04 | 1,817,533 |
04 Mar 2024 | 156.00 | 156.15 | 154.15 | 155.35 | 154.04 | 1,649,366 |
01 Mar 2024 | 155.80 | 156.20 | 154.05 | 155.00 | 153.70 | 1,969,963 |
29 Feb 2024 | 155.95 | 156.40 | 154.10 | 154.85 | 153.55 | 3,802,440 |
28 Feb 2024 | 155.10 | 155.75 | 154.05 | 155.50 | 154.19 | 2,074,173 |
27 Feb 2024 | 156.50 | 156.70 | 154.05 | 155.30 | 153.99 | 2,423,497 |
26 Feb 2024 | 154.35 | 156.50 | 153.00 | 156.40 | 155.08 | 2,122,334 |
23 Feb 2024 | 154.90 | 155.65 | 153.70 | 154.35 | 153.05 | 2,025,140 |
22 Feb 2024 | 154.00 | 156.15 | 153.95 | 154.90 | 153.60 | 3,030,570 |
21 Feb 2024 | 151.10 | 151.80 | 149.90 | 151.40 | 150.13 | 1,271,390 |
20 Feb 2024 | 152.35 | 153.00 | 149.60 | 151.10 | 149.83 | 1,420,313 |
19 Feb 2024 | 152.80 | 153.50 | 151.70 | 152.95 | 151.66 | 1,523,103 |
16 Feb 2024 | 148.95 | 154.10 | 148.80 | 154.10 | 152.80 | 2,882,534 |
15 Feb 2024 | 147.55 | 150.40 | 147.00 | 148.05 | 146.80 | 1,743,513 |
14 Feb 2024 | 145.60 | 147.20 | 145.45 | 146.40 | 145.17 | 884,170 |
13 Feb 2024 | 147.75 | 147.75 | 143.45 | 145.60 | 144.38 | 1,375,777 |
12 Feb 2024 | 148.00 | 148.75 | 147.25 | 147.95 | 146.71 | 787,948 |
09 Feb 2024 | 148.00 | 149.85 | 147.05 | 147.70 | 146.46 | 1,189,283 |
08 Feb 2024 | 146.20 | 148.10 | 146.10 | 148.05 | 146.80 | 864,449 |
07 Feb 2024 | 147.45 | 147.75 | 145.10 | 146.10 | 144.87 | 2,036,438 |
06 Feb 2024 | 147.20 | 148.25 | 145.70 | 147.45 | 146.21 | 1,378,162 |
05 Feb 2024 | 148.25 | 148.45 | 145.30 | 145.55 | 144.33 | 1,443,013 |
02 Feb 2024 | 149.60 | 149.90 | 147.70 | 148.40 | 147.15 | 1,203,956 |
01 Feb 2024 | 144.75 | 148.40 | 144.15 | 147.80 | 146.56 | 1,397,434 |
31 Jan 2024 | 144.45 | 145.45 | 144.00 | 144.75 | 143.53 | 1,851,904 |
30 Jan 2024 | 144.20 | 145.30 | 143.30 | 144.05 | 142.84 | 816,844 |
29 Jan 2024 | 141.60 | 144.80 | 141.10 | 143.85 | 142.64 | 1,072,226 |
26 Jan 2024 | 143.00 | 144.70 | 141.00 | 142.40 | 141.20 | 1,736,917 |
25 Jan 2024 | 148.60 | 150.50 | 142.00 | 143.50 | 142.29 | 4,702,802 |
24 Jan 2024 | 148.60 | 149.65 | 146.55 | 148.20 | 146.95 | 1,386,332 |
23 Jan 2024 | 147.30 | 147.45 | 145.00 | 146.65 | 145.42 | 1,652,196 |
22 Jan 2024 | 144.45 | 146.90 | 143.70 | 146.45 | 145.22 | 2,058,779 |
19 Jan 2024 | 142.50 | 143.75 | 142.20 | 142.75 | 141.55 | 1,915,639 |
18 Jan 2024 | 141.10 | 142.80 | 140.35 | 142.15 | 140.95 | 1,797,593 |
17 Jan 2024 | 141.20 | 141.40 | 139.45 | 140.80 | 139.62 | 1,451,246 |
16 Jan 2024 | 141.50 | 143.25 | 140.60 | 142.90 | 141.70 | 1,279,770 |
15 Jan 2024 | 142.95 | 143.00 | 141.50 | 141.80 | 140.61 | 673,312 |
12 Jan 2024 | 141.60 | 142.55 | 141.15 | 142.30 | 141.10 | 1,217,714 |
11 Jan 2024 | 142.85 | 144.20 | 140.45 | 140.55 | 139.37 | 1,450,966 |
10 Jan 2024 | 140.75 | 142.00 | 140.60 | 141.15 | 139.96 | 1,512,830 |
09 Jan 2024 | 142.45 | 142.55 | 140.20 | 141.45 | 140.26 | 1,016,787 |
08 Jan 2024 | 141.05 | 142.25 | 140.05 | 142.25 | 141.05 | 1,460,154 |
05 Jan 2024 | 142.45 | 142.75 | 140.10 | 140.60 | 139.42 | 874,897 |
04 Jan 2024 | 144.70 | 145.25 | 142.00 | 143.60 | 142.39 | 1,801,878 |
03 Jan 2024 | 147.05 | 147.05 | 143.85 | 144.75 | 143.53 | 1,220,420 |
02 Jan 2024 | 149.85 | 150.40 | 146.90 | 147.05 | 145.81 | 1,351,190 |
29 Dec 2023 | 148.50 | 150.00 | 148.50 | 149.40 | 148.14 | 1,049,579 |
28 Dec 2023 | 148.65 | 149.35 | 147.85 | 148.50 | 147.25 | 1,075,810 |
27 Dec 2023 | 147.10 | 149.15 | 147.10 | 148.30 | 147.05 | 2,000,853 |
22 Dec 2023 | 146.85 | 147.90 | 145.90 | 147.10 | 145.86 | 1,808,152 |
21 Dec 2023 | 147.60 | 147.70 | 146.25 | 147.05 | 145.81 | 2,208,345 |
20 Dec 2023 | 146.05 | 148.00 | 145.35 | 147.85 | 146.61 | 2,426,106 |
19 Dec 2023 | 144.55 | 146.70 | 144.55 | 146.30 | 145.07 | 1,825,171 |
18 Dec 2023 | 146.10 | 146.10 | 144.00 | 144.15 | 142.94 | 1,825,809 |
15 Dec 2023 | 143.50 | 146.50 | 143.50 | 146.45 | 145.22 | 2,733,622 |
14 Dec 2023 | 143.95 | 144.75 | 142.00 | 143.20 | 142.00 | 2,247,804 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |