Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 187.60 | 189.90 | 187.30 | 188.00 | 188.00 | 790,646 |
02 May 2024 | 1 Dividend | |||||
01 May 2024 | 185.50 | 189.60 | 185.50 | 188.70 | 187.70 | 374,818 |
30 Apr 2024 | 185.00 | 188.30 | 185.00 | 185.90 | 184.91 | 667,656 |
29 Apr 2024 | 186.60 | 189.90 | 183.50 | 188.50 | 187.50 | 696,030 |
26 Apr 2024 | 182.50 | 188.70 | 182.50 | 186.20 | 185.21 | 1,206,043 |
25 Apr 2024 | 183.30 | 184.10 | 181.90 | 183.80 | 182.83 | 1,222,479 |
24 Apr 2024 | 184.60 | 185.30 | 182.30 | 183.50 | 182.53 | 893,746 |
23 Apr 2024 | 187.50 | 187.50 | 183.50 | 185.50 | 184.52 | 961,645 |
22 Apr 2024 | 180.90 | 184.50 | 180.90 | 184.50 | 183.52 | 773,394 |
19 Apr 2024 | 180.90 | 182.60 | 179.10 | 181.80 | 180.84 | 948,522 |
18 Apr 2024 | 182.10 | 183.50 | 180.40 | 182.90 | 181.93 | 710,698 |
17 Apr 2024 | 179.00 | 182.80 | 178.30 | 181.40 | 180.44 | 969,889 |
16 Apr 2024 | 177.70 | 180.60 | 177.70 | 179.30 | 178.35 | 1,524,815 |
15 Apr 2024 | 179.00 | 184.30 | 177.10 | 182.10 | 181.13 | 743,733 |
12 Apr 2024 | 189.50 | 189.50 | 177.90 | 178.40 | 177.45 | 1,646,914 |
11 Apr 2024 | 183.00 | 186.70 | 182.80 | 185.00 | 184.02 | 2,367,791 |
10 Apr 2024 | 185.00 | 189.10 | 181.90 | 184.50 | 183.52 | 1,140,371 |
09 Apr 2024 | 186.80 | 188.16 | 185.70 | 187.00 | 186.01 | 632,396 |
08 Apr 2024 | 186.40 | 191.00 | 186.40 | 187.60 | 186.61 | 1,562,432 |
05 Apr 2024 | 185.20 | 186.80 | 182.70 | 186.80 | 185.81 | 972,227 |
04 Apr 2024 | 185.80 | 191.40 | 185.80 | 188.70 | 187.70 | 1,008,588 |
03 Apr 2024 | 184.00 | 187.60 | 184.00 | 186.90 | 185.91 | 1,137,921 |
02 Apr 2024 | 193.80 | 195.60 | 184.40 | 187.20 | 186.21 | 1,376,736 |
28 Mar 2024 | 194.80 | 196.30 | 192.90 | 192.90 | 191.88 | 914,654 |
27 Mar 2024 | 198.00 | 198.00 | 192.70 | 195.50 | 194.46 | 8,434,781 |
26 Mar 2024 | 193.40 | 196.20 | 193.20 | 194.70 | 193.67 | 2,712,512 |
25 Mar 2024 | 191.30 | 194.44 | 191.30 | 193.30 | 192.28 | 961,523 |
22 Mar 2024 | 193.50 | 193.70 | 189.70 | 192.80 | 191.78 | 1,270,003 |
21 Mar 2024 | 187.00 | 192.20 | 186.00 | 190.40 | 189.39 | 1,472,930 |
20 Mar 2024 | 180.90 | 185.30 | 180.00 | 184.70 | 183.72 | 2,767,819 |
19 Mar 2024 | 180.70 | 180.90 | 178.20 | 180.10 | 179.15 | 651,652 |
18 Mar 2024 | 181.80 | 181.80 | 179.20 | 180.70 | 179.74 | 678,625 |
15 Mar 2024 | 185.00 | 185.00 | 180.30 | 181.00 | 180.04 | 1,472,274 |
14 Mar 2024 | 180.70 | 184.00 | 180.70 | 182.20 | 181.23 | 823,022 |
13 Mar 2024 | 180.20 | 183.80 | 180.00 | 181.30 | 180.34 | 823,792 |
12 Mar 2024 | 183.00 | 184.11 | 179.90 | 180.00 | 179.05 | 1,077,897 |
11 Mar 2024 | 182.00 | 183.10 | 179.90 | 181.90 | 180.94 | 2,545,017 |
08 Mar 2024 | 179.20 | 183.90 | 177.60 | 182.30 | 181.33 | 1,792,181 |
07 Mar 2024 | 179.10 | 180.40 | 175.70 | 177.90 | 176.96 | 3,463,084 |
06 Mar 2024 | 184.20 | 184.20 | 175.30 | 178.00 | 177.06 | 1,968,871 |
05 Mar 2024 | 182.40 | 182.40 | 171.60 | 180.00 | 179.05 | 3,006,406 |
04 Mar 2024 | 187.90 | 188.40 | 183.50 | 184.80 | 183.82 | 2,038,340 |
01 Mar 2024 | 187.00 | 189.10 | 185.10 | 188.00 | 187.00 | 3,075,670 |
29 Feb 2024 | 188.00 | 188.80 | 185.80 | 185.80 | 184.82 | 2,946,745 |
28 Feb 2024 | 189.00 | 190.10 | 185.40 | 186.20 | 185.21 | 2,969,087 |
27 Feb 2024 | 193.90 | 193.90 | 186.90 | 186.90 | 185.91 | 1,053,539 |
26 Feb 2024 | 197.50 | 198.00 | 190.80 | 191.40 | 190.39 | 2,311,143 |
23 Feb 2024 | 201.20 | 202.80 | 195.70 | 197.60 | 196.55 | 1,720,965 |
22 Feb 2024 | 201.60 | 201.60 | 196.40 | 201.20 | 200.13 | 344,879 |
21 Feb 2024 | 202.60 | 202.60 | 197.00 | 197.10 | 196.06 | 461,592 |
20 Feb 2024 | 199.70 | 199.70 | 196.00 | 197.70 | 196.65 | 709,584 |
19 Feb 2024 | 199.20 | 201.00 | 198.46 | 199.70 | 198.64 | 919,792 |
16 Feb 2024 | 197.00 | 200.80 | 197.00 | 200.80 | 199.74 | 22,388,379 |
15 Feb 2024 | 194.30 | 198.40 | 193.27 | 197.50 | 196.45 | 823,795 |
14 Feb 2024 | 191.00 | 195.20 | 188.80 | 192.60 | 191.58 | 991,973 |
13 Feb 2024 | 198.90 | 200.27 | 189.40 | 190.60 | 189.59 | 2,281,917 |
12 Feb 2024 | 195.50 | 198.80 | 195.50 | 198.80 | 197.75 | 709,365 |
09 Feb 2024 | 198.00 | 200.00 | 191.10 | 193.40 | 192.38 | 1,984,805 |
08 Feb 2024 | 193.00 | 196.80 | 193.00 | 195.70 | 194.66 | 5,287,095 |
07 Feb 2024 | 191.30 | 192.60 | 189.30 | 191.90 | 190.88 | 4,750,394 |
06 Feb 2024 | 187.20 | 190.20 | 186.20 | 190.20 | 189.19 | 1,550,315 |
05 Feb 2024 | 189.00 | 192.70 | 185.20 | 186.70 | 185.71 | 2,080,438 |
02 Feb 2024 | 189.00 | 190.70 | 185.89 | 189.00 | 188.00 | 1,086,154 |
01 Feb 2024 | 183.90 | 188.40 | 183.90 | 184.70 | 183.72 | 4,602,793 |
31 Jan 2024 | 181.30 | 188.60 | 180.90 | 187.90 | 186.90 | 10,210,851 |
30 Jan 2024 | 184.40 | 186.60 | 183.40 | 184.70 | 183.72 | 6,502,153 |
29 Jan 2024 | 185.00 | 187.50 | 183.60 | 183.60 | 182.63 | 2,077,722 |
26 Jan 2024 | 189.90 | 190.00 | 186.00 | 187.00 | 186.01 | 1,029,386 |
25 Jan 2024 | 184.00 | 188.50 | 181.00 | 188.50 | 187.50 | 1,992,518 |
24 Jan 2024 | 179.00 | 184.80 | 177.80 | 184.80 | 183.82 | 942,859 |
23 Jan 2024 | 175.00 | 180.20 | 175.00 | 177.70 | 176.76 | 3,573,928 |
22 Jan 2024 | 179.20 | 180.70 | 177.50 | 180.10 | 179.15 | 2,101,029 |
19 Jan 2024 | 179.80 | 179.80 | 173.90 | 176.70 | 175.76 | 632,175 |
18 Jan 2024 | 175.10 | 176.80 | 172.30 | 176.00 | 175.07 | 1,155,028 |
17 Jan 2024 | 177.00 | 177.00 | 170.50 | 174.10 | 173.18 | 1,067,782 |
16 Jan 2024 | 177.00 | 180.00 | 175.00 | 178.10 | 177.16 | 3,299,321 |
15 Jan 2024 | 177.00 | 180.30 | 175.20 | 176.90 | 175.96 | 1,148,415 |
12 Jan 2024 | 177.90 | 181.50 | 177.30 | 178.70 | 177.75 | 1,441,865 |
11 Jan 2024 | 185.00 | 186.10 | 175.00 | 175.00 | 174.07 | 8,089,736 |
10 Jan 2024 | 180.00 | 184.50 | 179.20 | 184.20 | 183.22 | 3,413,924 |
09 Jan 2024 | 180.40 | 180.40 | 174.40 | 176.90 | 175.96 | 1,558,549 |
08 Jan 2024 | 170.40 | 178.40 | 170.40 | 178.40 | 177.45 | 3,331,107 |
05 Jan 2024 | 174.00 | 176.30 | 171.80 | 175.00 | 174.07 | 1,099,649 |
04 Jan 2024 | 174.70 | 177.30 | 172.90 | 176.50 | 175.56 | 1,162,549 |
03 Jan 2024 | 179.50 | 180.20 | 174.60 | 175.70 | 174.77 | 1,311,800 |
02 Jan 2024 | 186.70 | 189.40 | 178.20 | 178.20 | 177.26 | 1,957,973 |
29 Dec 2023 | 187.00 | 189.30 | 184.20 | 189.30 | 188.30 | 929,258 |
28 Dec 2023 | 183.80 | 184.40 | 181.60 | 183.50 | 182.53 | 1,102,695 |
27 Dec 2023 | 182.10 | 186.30 | 181.20 | 183.00 | 182.03 | 1,069,227 |
22 Dec 2023 | 179.30 | 183.30 | 177.10 | 183.30 | 182.33 | 1,197,043 |
21 Dec 2023 | 175.60 | 177.70 | 162.50 | 177.70 | 176.76 | 1,249,709 |
20 Dec 2023 | 175.00 | 177.39 | 173.10 | 176.00 | 175.07 | 2,000,738 |
19 Dec 2023 | 170.10 | 173.50 | 168.70 | 173.50 | 172.58 | 3,361,823 |
18 Dec 2023 | 168.10 | 170.50 | 165.30 | 169.00 | 168.10 | 1,604,971 |
15 Dec 2023 | 170.60 | 172.10 | 167.00 | 168.00 | 167.11 | 4,528,705 |
14 Dec 2023 | 162.90 | 172.20 | 157.50 | 168.90 | 168.00 | 3,774,264 |
13 Dec 2023 | 157.60 | 160.00 | 156.00 | 158.50 | 157.66 | 1,742,063 |
12 Dec 2023 | 161.60 | 161.70 | 157.10 | 158.10 | 157.26 | 1,671,694 |
11 Dec 2023 | 156.10 | 158.60 | 155.90 | 157.70 | 156.86 | 2,835,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |