Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 152.06 | 152.72 | 149.74 | 149.80 | 149.80 | 77,700 |
25 Apr 2024 | 153.73 | 153.90 | 150.58 | 151.62 | 151.62 | 132,900 |
24 Apr 2024 | 152.10 | 155.12 | 151.43 | 154.79 | 154.79 | 151,700 |
23 Apr 2024 | 153.10 | 154.09 | 152.97 | 153.27 | 153.27 | 59,900 |
22 Apr 2024 | 149.38 | 152.21 | 148.73 | 152.13 | 152.13 | 95,600 |
19 Apr 2024 | 149.40 | 150.54 | 148.92 | 149.38 | 149.38 | 48,700 |
18 Apr 2024 | 149.64 | 150.44 | 148.10 | 149.40 | 149.40 | 59,400 |
17 Apr 2024 | 151.90 | 151.90 | 149.89 | 150.10 | 150.10 | 71,000 |
16 Apr 2024 | 152.31 | 152.31 | 150.50 | 150.76 | 150.76 | 50,000 |
15 Apr 2024 | 154.99 | 155.78 | 151.67 | 152.30 | 152.30 | 61,400 |
12 Apr 2024 | 153.89 | 154.33 | 152.72 | 154.18 | 154.18 | 63,600 |
11 Apr 2024 | 155.26 | 155.52 | 153.31 | 154.81 | 154.81 | 54,300 |
10 Apr 2024 | 155.12 | 156.51 | 153.76 | 155.00 | 155.00 | 83,100 |
09 Apr 2024 | 157.01 | 158.76 | 155.96 | 158.30 | 158.30 | 84,600 |
08 Apr 2024 | 158.70 | 159.64 | 156.30 | 156.67 | 156.67 | 50,100 |
05 Apr 2024 | 157.61 | 159.74 | 157.54 | 158.84 | 158.84 | 165,900 |
04 Apr 2024 | 163.06 | 163.06 | 156.67 | 157.15 | 157.15 | 227,100 |
03 Apr 2024 | 161.81 | 163.08 | 161.17 | 161.41 | 161.41 | 95,100 |
02 Apr 2024 | 163.71 | 164.45 | 160.90 | 161.56 | 161.56 | 47,200 |
01 Apr 2024 | 166.26 | 166.26 | 163.52 | 164.87 | 164.87 | 68,900 |
28 Mar 2024 | 166.47 | 167.22 | 165.39 | 165.80 | 165.80 | 65,500 |
27 Mar 2024 | 165.02 | 167.09 | 163.99 | 166.65 | 166.65 | 136,400 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 164.69 | 165.88 | 164.18 | 164.30 | 164.05 | 83,400 |
25 Mar 2024 | 165.05 | 166.63 | 164.56 | 164.72 | 164.47 | 121,900 |
22 Mar 2024 | 168.49 | 168.49 | 165.72 | 165.87 | 165.62 | 70,000 |
21 Mar 2024 | 170.77 | 170.77 | 168.00 | 168.16 | 167.90 | 96,500 |
20 Mar 2024 | 168.34 | 170.49 | 167.43 | 169.48 | 169.22 | 65,700 |
19 Mar 2024 | 168.58 | 168.58 | 166.30 | 167.72 | 167.46 | 42,500 |
18 Mar 2024 | 168.40 | 169.94 | 167.99 | 168.24 | 167.99 | 92,500 |
15 Mar 2024 | 170.07 | 171.00 | 168.02 | 168.19 | 167.93 | 71,400 |
14 Mar 2024 | 170.33 | 171.23 | 167.86 | 171.13 | 170.87 | 50,400 |
13 Mar 2024 | 167.48 | 171.09 | 167.00 | 169.33 | 169.07 | 69,800 |
12 Mar 2024 | 164.93 | 167.35 | 164.76 | 166.94 | 166.69 | 66,700 |
11 Mar 2024 | 167.16 | 167.30 | 164.75 | 164.91 | 164.66 | 93,600 |
08 Mar 2024 | 168.12 | 168.21 | 166.49 | 166.93 | 166.68 | 83,400 |
07 Mar 2024 | 164.60 | 167.13 | 164.59 | 167.08 | 166.83 | 69,300 |
06 Mar 2024 | 164.65 | 164.65 | 162.70 | 163.50 | 163.25 | 46,900 |
05 Mar 2024 | 166.02 | 166.02 | 162.15 | 162.54 | 162.29 | 53,900 |
04 Mar 2024 | 165.15 | 167.29 | 165.15 | 166.67 | 166.42 | 40,600 |
01 Mar 2024 | 165.36 | 165.99 | 164.35 | 165.94 | 165.69 | 54,000 |
29 Feb 2024 | 165.60 | 165.89 | 163.88 | 164.93 | 164.68 | 67,400 |
28 Feb 2024 | 163.00 | 164.63 | 162.03 | 164.37 | 164.12 | 71,600 |
27 Feb 2024 | 165.97 | 165.97 | 163.02 | 163.62 | 163.37 | 92,600 |
26 Feb 2024 | 165.03 | 165.46 | 163.63 | 164.42 | 164.17 | 44,900 |
23 Feb 2024 | 167.25 | 167.25 | 163.99 | 164.68 | 164.43 | 73,900 |
22 Feb 2024 | 165.05 | 166.97 | 165.05 | 166.37 | 166.12 | 78,200 |
21 Feb 2024 | 164.56 | 164.56 | 161.99 | 163.75 | 163.50 | 85,500 |
20 Feb 2024 | 165.78 | 165.78 | 162.73 | 164.38 | 164.13 | 50,800 |
16 Feb 2024 | 166.50 | 167.24 | 164.80 | 165.27 | 165.02 | 103,400 |
15 Feb 2024 | 166.96 | 168.05 | 166.30 | 167.52 | 167.27 | 59,000 |
14 Feb 2024 | 163.89 | 165.45 | 162.86 | 165.45 | 165.20 | 100,000 |
13 Feb 2024 | 164.22 | 164.22 | 160.66 | 162.85 | 162.60 | 98,100 |
12 Feb 2024 | 166.80 | 167.13 | 165.49 | 165.90 | 165.65 | 60,100 |
09 Feb 2024 | 166.67 | 168.39 | 165.23 | 166.32 | 166.07 | 50,400 |
08 Feb 2024 | 165.20 | 166.80 | 164.52 | 166.06 | 165.81 | 70,400 |
07 Feb 2024 | 165.98 | 165.98 | 162.00 | 164.15 | 163.90 | 157,500 |
06 Feb 2024 | 166.02 | 168.16 | 161.13 | 164.18 | 163.93 | 138,200 |
05 Feb 2024 | 170.29 | 170.29 | 167.36 | 168.14 | 167.88 | 80,400 |
02 Feb 2024 | 168.66 | 171.21 | 167.59 | 170.69 | 170.43 | 77,300 |
01 Feb 2024 | 168.41 | 170.95 | 168.14 | 170.90 | 170.64 | 41,400 |
31 Jan 2024 | 170.47 | 171.51 | 167.21 | 167.63 | 167.37 | 85,600 |
30 Jan 2024 | 170.25 | 171.94 | 169.70 | 170.90 | 170.64 | 141,500 |
29 Jan 2024 | 167.32 | 170.73 | 166.07 | 170.49 | 170.23 | 78,300 |
26 Jan 2024 | 166.61 | 167.70 | 166.05 | 167.30 | 167.05 | 47,000 |
25 Jan 2024 | 164.10 | 166.30 | 163.98 | 165.87 | 165.62 | 28,900 |
24 Jan 2024 | 165.23 | 165.99 | 163.14 | 163.14 | 162.89 | 50,200 |
23 Jan 2024 | 164.69 | 166.16 | 162.89 | 163.45 | 163.20 | 80,000 |
22 Jan 2024 | 165.15 | 165.15 | 163.90 | 163.90 | 163.65 | 68,800 |
19 Jan 2024 | 162.43 | 164.38 | 160.89 | 164.04 | 163.79 | 107,500 |
18 Jan 2024 | 158.53 | 161.97 | 158.53 | 161.90 | 161.65 | 84,000 |
17 Jan 2024 | 159.67 | 160.55 | 157.25 | 157.42 | 157.18 | 86,700 |
16 Jan 2024 | 161.59 | 161.79 | 158.95 | 161.46 | 161.21 | 105,500 |
12 Jan 2024 | 161.83 | 163.23 | 161.30 | 162.44 | 162.19 | 72,600 |
11 Jan 2024 | 161.11 | 161.51 | 158.04 | 160.68 | 160.44 | 48,000 |
10 Jan 2024 | 161.26 | 162.57 | 160.35 | 160.57 | 160.33 | 30,100 |
09 Jan 2024 | 159.52 | 161.18 | 159.24 | 160.64 | 160.40 | 40,700 |
08 Jan 2024 | 159.09 | 161.62 | 158.27 | 161.10 | 160.85 | 73,200 |
05 Jan 2024 | 158.84 | 160.03 | 157.47 | 159.12 | 158.88 | 53,100 |
04 Jan 2024 | 158.61 | 160.45 | 157.99 | 158.96 | 158.72 | 74,500 |
03 Jan 2024 | 157.15 | 159.13 | 156.70 | 157.99 | 157.75 | 68,100 |
02 Jan 2024 | 161.89 | 161.89 | 157.04 | 158.26 | 158.02 | 47,800 |
29 Dec 2023 | 162.47 | 162.99 | 161.59 | 162.09 | 161.84 | 43,900 |
28 Dec 2023 | 164.28 | 165.08 | 162.46 | 162.91 | 162.66 | 63,700 |
28 Dec 2023 | 0.225 Dividend | |||||
27 Dec 2023 | 163.97 | 165.22 | 162.67 | 163.51 | 163.04 | 114,700 |
26 Dec 2023 | 163.16 | 165.03 | 163.16 | 163.90 | 163.43 | 42,900 |
22 Dec 2023 | 162.33 | 163.26 | 161.38 | 163.26 | 162.79 | 77,600 |
21 Dec 2023 | 161.81 | 162.88 | 160.87 | 161.34 | 160.87 | 113,100 |
20 Dec 2023 | 166.27 | 166.27 | 160.55 | 160.55 | 160.09 | 88,300 |
19 Dec 2023 | 163.39 | 165.79 | 163.39 | 165.08 | 164.60 | 136,500 |
18 Dec 2023 | 160.24 | 163.13 | 160.24 | 162.06 | 161.59 | 77,300 |
15 Dec 2023 | 160.95 | 161.87 | 156.98 | 159.74 | 159.28 | 193,700 |
14 Dec 2023 | 163.67 | 165.26 | 161.00 | 161.25 | 160.78 | 155,700 |
13 Dec 2023 | 161.82 | 163.40 | 159.11 | 163.05 | 162.58 | 91,800 |
12 Dec 2023 | 163.06 | 163.06 | 161.25 | 161.39 | 160.92 | 30,400 |
11 Dec 2023 | 164.19 | 164.19 | 161.91 | 162.51 | 162.04 | 39,300 |
08 Dec 2023 | 163.84 | 164.33 | 162.79 | 163.74 | 163.27 | 70,400 |
07 Dec 2023 | 162.39 | 164.83 | 162.07 | 163.50 | 163.03 | 60,200 |
06 Dec 2023 | 160.97 | 162.85 | 160.63 | 161.57 | 161.10 | 48,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |