Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 163.90 | 163.90 | 159.34 | 159.34 | 159.34 | 2,771 |
02 May 2024 | 162.08 | 162.18 | 161.50 | 162.18 | 162.18 | 3,400 |
01 May 2024 | 160.00 | 162.08 | 159.90 | 162.08 | 162.08 | 3,400 |
30 Apr 2024 | 158.36 | 160.43 | 158.36 | 160.43 | 160.43 | 2,700 |
29 Apr 2024 | 158.12 | 161.95 | 158.12 | 161.95 | 161.95 | 5,700 |
26 Apr 2024 | 163.12 | 163.12 | 159.36 | 159.36 | 159.36 | 4,200 |
25 Apr 2024 | 162.00 | 163.25 | 160.95 | 162.88 | 162.88 | 3,900 |
24 Apr 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | 1,200 |
23 Apr 2024 | 160.40 | 164.46 | 160.04 | 164.46 | 164.46 | 4,200 |
22 Apr 2024 | 159.00 | 161.20 | 159.00 | 161.20 | 161.20 | 1,500 |
19 Apr 2024 | 156.12 | 161.69 | 156.12 | 161.69 | 161.69 | 4,200 |
18 Apr 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 2,300 |
17 Apr 2024 | 159.64 | 159.64 | 156.72 | 156.72 | 156.72 | 1,000 |
16 Apr 2024 | 157.79 | 157.79 | 157.63 | 157.63 | 157.63 | 900 |
15 Apr 2024 | 157.01 | 157.42 | 157.01 | 157.42 | 157.42 | 700 |
12 Apr 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | 600 |
11 Apr 2024 | 159.87 | 161.00 | 157.87 | 159.40 | 159.40 | 3,600 |
10 Apr 2024 | 159.31 | 159.31 | 159.28 | 159.28 | 159.28 | 1,400 |
09 Apr 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 500 |
08 Apr 2024 | 162.00 | 162.11 | 160.48 | 160.48 | 160.48 | 1,200 |
05 Apr 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 300 |
04 Apr 2024 | 159.00 | 159.82 | 159.00 | 159.82 | 159.82 | 1,500 |
03 Apr 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | 800 |
02 Apr 2024 | 159.00 | 159.00 | 156.70 | 156.70 | 156.70 | 1,500 |
01 Apr 2024 | 162.00 | 162.00 | 159.01 | 159.01 | 159.01 | 1,800 |
28 Mar 2024 | 163.19 | 163.19 | 163.19 | 163.19 | 163.19 | 1,400 |
27 Mar 2024 | 159.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1,900 |
26 Mar 2024 | 162.00 | 162.00 | 157.00 | 157.60 | 157.60 | 4,100 |
25 Mar 2024 | 159.00 | 159.00 | 155.04 | 156.04 | 156.04 | 1,500 |
22 Mar 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | 1,700 |
21 Mar 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | 1,300 |
20 Mar 2024 | 157.50 | 162.06 | 157.50 | 162.06 | 162.06 | 1,900 |
19 Mar 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | 2,700 |
18 Mar 2024 | 155.50 | 158.00 | 155.20 | 155.20 | 155.20 | 3,400 |
15 Mar 2024 | 152.74 | 157.00 | 152.74 | 156.99 | 156.99 | 5,300 |
15 Mar 2024 | 0.46 Dividend | |||||
14 Mar 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 154.86 | 1,300 |
13 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.03 | 1,000 |
12 Mar 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.17 | 500 |
11 Mar 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.09 | 300 |
08 Mar 2024 | 158.25 | 158.25 | 157.25 | 157.25 | 156.78 | 800 |
07 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.53 | 3,100 |
06 Mar 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 153.82 | 400 |
05 Mar 2024 | 154.48 | 154.48 | 153.81 | 153.81 | 153.35 | 1,400 |
04 Mar 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 153.92 | 500 |
01 Mar 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.52 | 500 |
29 Feb 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 154.96 | 1,100 |
28 Feb 2024 | 158.80 | 158.80 | 154.10 | 154.10 | 153.64 | 2,300 |
27 Feb 2024 | 159.90 | 159.90 | 158.30 | 158.63 | 158.16 | 700 |
26 Feb 2024 | 157.50 | 161.20 | 157.50 | 159.25 | 158.78 | 2,600 |
23 Feb 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.30 | 400 |
22 Feb 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 156.95 | 1,200 |
21 Feb 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 155.79 | 1,100 |
20 Feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.74 | 5,700 |
16 Feb 2024 | 159.83 | 159.83 | 156.17 | 156.17 | 155.71 | 1,200 |
15 Feb 2024 | 162.50 | 164.20 | 161.79 | 162.80 | 162.32 | 5,500 |
14 Feb 2024 | 157.94 | 162.64 | 157.94 | 161.39 | 160.91 | 3,700 |
13 Feb 2024 | 151.09 | 151.09 | 151.09 | 151.09 | 150.64 | 3,000 |
12 Feb 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 164.73 | 2,300 |
09 Feb 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.06 | 2,000 |
08 Feb 2024 | 168.00 | 169.03 | 165.39 | 165.39 | 164.90 | 2,600 |
07 Feb 2024 | 169.97 | 169.97 | 167.15 | 167.15 | 166.65 | 2,500 |
06 Feb 2024 | 169.00 | 170.70 | 167.80 | 169.60 | 169.10 | 6,000 |
05 Feb 2024 | 167.21 | 169.78 | 167.21 | 168.48 | 167.98 | 4,600 |
02 Feb 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.30 | 1,500 |
01 Feb 2024 | 169.37 | 171.60 | 167.20 | 168.97 | 168.47 | 4,200 |
31 Jan 2024 | 169.90 | 169.90 | 167.25 | 167.25 | 166.75 | 1,100 |
30 Jan 2024 | 167.55 | 168.22 | 167.55 | 168.22 | 167.72 | 3,300 |
29 Jan 2024 | 168.99 | 168.99 | 167.25 | 167.25 | 166.75 | 3,600 |
26 Jan 2024 | 170.42 | 170.68 | 170.42 | 170.68 | 170.17 | 1,200 |
25 Jan 2024 | 170.51 | 170.51 | 170.51 | 170.51 | 170.01 | 1,500 |
24 Jan 2024 | 168.50 | 170.05 | 168.50 | 169.60 | 169.10 | 2,200 |
23 Jan 2024 | 167.17 | 168.00 | 165.00 | 168.00 | 167.50 | 2,800 |
22 Jan 2024 | 161.00 | 168.43 | 161.00 | 168.43 | 167.93 | 6,000 |
19 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.34 | 1,000 |
18 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.55 | 2,200 |
17 Jan 2024 | 155.00 | 155.25 | 155.00 | 155.25 | 154.79 | 1,800 |
16 Jan 2024 | 164.00 | 164.00 | 157.49 | 158.13 | 157.66 | 2,800 |
12 Jan 2024 | 165.00 | 165.28 | 165.00 | 165.28 | 164.79 | 4,200 |
11 Jan 2024 | 161.00 | 165.03 | 161.00 | 165.03 | 164.54 | 4,300 |
10 Jan 2024 | 158.86 | 160.99 | 158.00 | 160.99 | 160.51 | 3,300 |
09 Jan 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 156.66 | 700 |
08 Jan 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.01 | 800 |
05 Jan 2024 | 158.48 | 161.56 | 157.21 | 157.21 | 156.74 | 4,000 |
04 Jan 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 157.77 | 1,400 |
03 Jan 2024 | 161.53 | 161.53 | 158.09 | 158.09 | 157.62 | 2,700 |
02 Jan 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.21 | 1,400 |
29 Dec 2023 | 162.55 | 162.55 | 162.14 | 162.14 | 161.66 | 2,700 |
28 Dec 2023 | 162.80 | 162.80 | 162.80 | 162.80 | 162.32 | 1,300 |
27 Dec 2023 | 162.50 | 164.95 | 162.50 | 164.95 | 164.46 | 1,300 |
26 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.02 | 2,200 |
22 Dec 2023 | 166.58 | 166.58 | 161.86 | 162.39 | 161.91 | 2,800 |
21 Dec 2023 | 164.87 | 164.87 | 160.01 | 164.43 | 163.94 | 4,500 |
20 Dec 2023 | 165.29 | 165.29 | 164.36 | 164.49 | 164.00 | 5,300 |
19 Dec 2023 | 156.40 | 166.88 | 156.40 | 161.04 | 160.56 | 8,500 |
18 Dec 2023 | 155.10 | 155.66 | 153.34 | 153.34 | 152.89 | 2,100 |
15 Dec 2023 | 155.23 | 155.23 | 150.99 | 153.41 | 152.96 | 6,000 |
14 Dec 2023 | 155.38 | 159.91 | 155.38 | 156.00 | 155.54 | 4,500 |
13 Dec 2023 | 145.00 | 153.33 | 143.00 | 153.33 | 152.88 | 14,200 |
12 Dec 2023 | 145.50 | 145.50 | 144.54 | 144.54 | 144.11 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |