Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 185.00 | 193.50 | 185.00 | 185.50 | 185.50 | 64,054 |
02 May 2024 | 186.50 | 193.50 | 185.50 | 186.50 | 186.50 | 145,733 |
01 May 2024 | 189.50 | 185.34 | 185.34 | 185.50 | 185.50 | 246,757 |
30 Apr 2024 | 184.00 | 186.00 | 186.00 | 185.00 | 185.00 | 75,301 |
29 Apr 2024 | 188.00 | 190.50 | 184.00 | 187.50 | 187.50 | 58,898 |
26 Apr 2024 | 185.00 | 189.50 | 181.51 | 187.00 | 187.00 | 457,853 |
25 Apr 2024 | 183.50 | 187.50 | 181.00 | 182.50 | 182.50 | 426,691 |
25 Apr 2024 | 0.0126 Dividend | |||||
24 Apr 2024 | 183.00 | 191.00 | 182.36 | 183.00 | 182.99 | 162,266 |
23 Apr 2024 | 184.40 | 189.50 | 183.35 | 185.50 | 185.49 | 53,894 |
22 Apr 2024 | 183.00 | 191.50 | 182.06 | 183.00 | 182.99 | 310,830 |
19 Apr 2024 | 183.50 | 191.50 | 182.02 | 182.75 | 182.74 | 45,674 |
18 Apr 2024 | 183.50 | 192.00 | 182.38 | 184.00 | 183.99 | 155,950 |
17 Apr 2024 | 186.00 | 192.00 | 183.20 | 184.75 | 184.74 | 184,148 |
16 Apr 2024 | 185.50 | 192.23 | 183.95 | 191.00 | 190.99 | 41,729 |
15 Apr 2024 | 188.00 | 194.00 | 188.00 | 189.75 | 189.74 | 51,217 |
12 Apr 2024 | 181.50 | 191.57 | 181.50 | 189.50 | 189.49 | 281,617 |
11 Apr 2024 | 185.00 | 187.00 | 180.98 | 185.75 | 185.74 | 233,075 |
10 Apr 2024 | 185.50 | 185.50 | 178.50 | 185.00 | 184.99 | 172,313 |
09 Apr 2024 | 183.00 | 185.00 | 177.00 | 185.25 | 185.24 | 240,934 |
08 Apr 2024 | 181.00 | 185.00 | 173.84 | 182.75 | 182.74 | 279,372 |
05 Apr 2024 | 175.50 | 181.00 | 174.00 | 181.00 | 180.99 | 240,593 |
04 Apr 2024 | 178.50 | 179.00 | 178.11 | 179.00 | 178.99 | 122,108 |
03 Apr 2024 | 174.00 | 179.00 | 170.99 | 178.25 | 178.24 | 244,044 |
02 Apr 2024 | 168.00 | 174.50 | 166.00 | 174.50 | 174.49 | 283,376 |
28 Mar 2024 | 167.50 | 171.50 | 164.01 | 171.50 | 171.49 | 602,881 |
27 Mar 2024 | 164.00 | 167.50 | 163.68 | 167.50 | 167.49 | 152,895 |
26 Mar 2024 | 167.50 | 167.50 | 163.63 | 167.50 | 167.49 | 134,150 |
25 Mar 2024 | 166.00 | 167.77 | 164.32 | 167.00 | 166.99 | 252,820 |
22 Mar 2024 | 166.00 | 168.73 | 161.93 | 167.50 | 167.49 | 448,632 |
21 Mar 2024 | 167.00 | 167.00 | 161.54 | 166.75 | 166.74 | 179,343 |
20 Mar 2024 | 163.00 | 166.00 | 161.00 | 162.00 | 161.99 | 48,151 |
19 Mar 2024 | 167.00 | 167.00 | 161.37 | 164.50 | 164.49 | 68,978 |
18 Mar 2024 | 167.00 | 167.00 | 163.90 | 167.00 | 166.99 | 89,536 |
15 Mar 2024 | 166.00 | 166.00 | 164.00 | 165.50 | 165.49 | 88,536 |
14 Mar 2024 | 164.50 | 166.00 | 163.00 | 166.00 | 165.99 | 133,613 |
13 Mar 2024 | 161.00 | 164.50 | 158.13 | 163.50 | 163.49 | 198,146 |
12 Mar 2024 | 162.00 | 163.02 | 158.91 | 162.00 | 161.99 | 209,933 |
11 Mar 2024 | 163.50 | 163.50 | 157.50 | 163.00 | 162.99 | 259,785 |
08 Mar 2024 | 161.50 | 162.50 | 157.00 | 157.00 | 156.99 | 104,338 |
07 Mar 2024 | 157.00 | 163.00 | 157.00 | 163.00 | 162.99 | 93,340 |
06 Mar 2024 | 158.50 | 161.00 | 157.29 | 158.50 | 158.49 | 273,512 |
05 Mar 2024 | 157.50 | 159.57 | 154.42 | 159.50 | 159.49 | 195,182 |
04 Mar 2024 | 155.00 | 156.50 | 152.14 | 156.00 | 155.99 | 277,221 |
01 Mar 2024 | 154.00 | 155.73 | 152.50 | 152.50 | 152.49 | 95,867 |
29 Feb 2024 | 152.00 | 155.11 | 152.00 | 152.00 | 151.99 | 59,871 |
28 Feb 2024 | 154.50 | 154.72 | 152.45 | 152.50 | 152.49 | 93,478 |
27 Feb 2024 | 152.50 | 160.50 | 151.50 | 153.50 | 153.49 | 167,487 |
26 Feb 2024 | 154.00 | 155.00 | 152.38 | 154.00 | 153.99 | 137,446 |
23 Feb 2024 | 153.00 | 156.00 | 153.00 | 153.00 | 152.99 | 244,259 |
22 Feb 2024 | 154.00 | 157.06 | 153.00 | 153.00 | 152.99 | 182,294 |
21 Feb 2024 | 155.00 | 157.00 | 155.00 | 155.00 | 154.99 | 154,339 |
20 Feb 2024 | 155.50 | 157.40 | 153.80 | 154.00 | 153.99 | 66,523 |
19 Feb 2024 | 155.00 | 158.00 | 154.50 | 157.00 | 156.99 | 41,724 |
16 Feb 2024 | 156.50 | 157.51 | 155.28 | 157.50 | 157.49 | 133,483 |
15 Feb 2024 | 155.00 | 157.00 | 152.20 | 156.00 | 155.99 | 277,385 |
14 Feb 2024 | 153.00 | 154.74 | 152.00 | 152.00 | 151.99 | 49,138 |
13 Feb 2024 | 156.00 | 156.00 | 153.00 | 153.00 | 152.99 | 137,851 |
12 Feb 2024 | 152.50 | 159.63 | 152.38 | 153.00 | 152.99 | 172,575 |
09 Feb 2024 | 155.00 | 157.00 | 153.28 | 156.00 | 155.99 | 202,573 |
08 Feb 2024 | 153.50 | 158.80 | 152.01 | 154.00 | 153.99 | 100,480 |
07 Feb 2024 | 153.00 | 158.50 | 152.00 | 153.00 | 152.99 | 169,911 |
06 Feb 2024 | 155.00 | 157.40 | 153.00 | 155.00 | 154.99 | 271,175 |
05 Feb 2024 | 155.00 | 158.00 | 154.00 | 154.00 | 153.99 | 135,471 |
02 Feb 2024 | 155.00 | 157.82 | 155.00 | 157.00 | 156.99 | 214,158 |
01 Feb 2024 | 157.00 | 160.00 | 154.85 | 158.50 | 158.49 | 399,479 |
31 Jan 2024 | 157.00 | 160.00 | 155.84 | 158.00 | 157.99 | 303,851 |
30 Jan 2024 | 159.50 | 160.00 | 154.51 | 159.00 | 158.99 | 759,421 |
29 Jan 2024 | 159.50 | 160.16 | 159.50 | 159.50 | 159.49 | 65,223 |
26 Jan 2024 | 159.50 | 161.50 | 159.50 | 160.50 | 160.49 | 65,627 |
25 Jan 2024 | 162.50 | 162.50 | 158.45 | 160.00 | 159.99 | 96,127 |
25 Jan 2024 | 0.0126 Dividend | |||||
24 Jan 2024 | 160.50 | 162.75 | 160.00 | 162.50 | 162.48 | 76,584 |
23 Jan 2024 | 160.00 | 162.49 | 160.00 | 162.00 | 161.98 | 69,634 |
22 Jan 2024 | 162.00 | 163.59 | 160.00 | 160.00 | 159.98 | 98,968 |
19 Jan 2024 | 162.50 | 163.90 | 162.50 | 162.50 | 162.48 | 43,929 |
18 Jan 2024 | 164.50 | 164.50 | 162.00 | 162.00 | 161.98 | 62,607 |
17 Jan 2024 | 164.00 | 164.50 | 161.00 | 164.50 | 164.48 | 45,791 |
16 Jan 2024 | 167.00 | 167.00 | 164.73 | 166.50 | 166.48 | 184,406 |
15 Jan 2024 | 167.00 | 167.00 | 163.58 | 167.00 | 166.98 | 252,404 |
12 Jan 2024 | 164.00 | 167.00 | 162.57 | 164.50 | 164.48 | 76,660 |
11 Jan 2024 | 165.00 | 166.59 | 164.77 | 165.00 | 164.98 | 28,148 |
10 Jan 2024 | 167.50 | 167.50 | 164.69 | 166.00 | 165.98 | 53,695 |
09 Jan 2024 | 168.00 | 165.46 | 165.34 | 166.00 | 165.98 | 88,778 |
08 Jan 2024 | 167.00 | 168.78 | 165.00 | 166.50 | 166.48 | 43,243 |
05 Jan 2024 | 167.50 | 170.00 | 167.33 | 167.75 | 167.73 | 52,752 |
04 Jan 2024 | 170.46 | 170.46 | 167.50 | 167.50 | 167.48 | 41,504 |
03 Jan 2024 | 174.00 | 174.00 | 168.92 | 168.50 | 168.48 | 91,998 |
02 Jan 2024 | 169.50 | 170.50 | 167.38 | 168.00 | 167.98 | 90,444 |
29 Dec 2023 | 173.50 | 174.00 | 165.00 | 165.00 | 164.98 | 34,428 |
28 Dec 2023 | 169.00 | 172.56 | 164.95 | 171.00 | 170.97 | 35,371 |
27 Dec 2023 | 168.50 | 171.00 | 164.95 | 171.00 | 170.97 | 85,685 |
22 Dec 2023 | 168.50 | 168.50 | 163.50 | 166.50 | 166.48 | 38,916 |
21 Dec 2023 | 165.00 | 169.04 | 165.00 | 167.00 | 166.98 | 66,949 |
20 Dec 2023 | 168.50 | 169.29 | 165.61 | 168.50 | 168.48 | 128,521 |
19 Dec 2023 | 166.00 | 168.48 | 165.00 | 167.00 | 166.98 | 38,718 |
18 Dec 2023 | 165.00 | 172.00 | 163.50 | 172.00 | 171.97 | 135,998 |
15 Dec 2023 | 169.00 | 169.00 | 164.00 | 166.50 | 166.48 | 206,588 |
14 Dec 2023 | 163.00 | 168.50 | 163.00 | 168.00 | 167.98 | 102,434 |
13 Dec 2023 | 166.50 | 166.50 | 163.50 | 164.50 | 164.48 | 62,176 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |