Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 188.80 | 191.40 | 185.20 | 185.70 | 185.70 | 200,665 |
30 Apr 2024 | 189.00 | 189.90 | 184.70 | 189.40 | 189.40 | 107,802 |
29 Apr 2024 | 183.10 | 189.70 | 181.30 | 189.00 | 189.00 | 257,011 |
26 Apr 2024 | 180.40 | 184.60 | 180.00 | 181.90 | 181.90 | 263,502 |
25 Apr 2024 | 185.20 | 185.50 | 176.70 | 179.40 | 179.40 | 681,213 |
24 Apr 2024 | 186.20 | 186.30 | 178.20 | 185.00 | 185.00 | 865,238 |
23 Apr 2024 | 187.50 | 201.00 | 185.10 | 189.80 | 189.80 | 867,575 |
22 Apr 2024 | 191.00 | 196.40 | 190.60 | 196.30 | 196.30 | 204,878 |
19 Apr 2024 | 188.90 | 192.40 | 187.40 | 190.60 | 190.60 | 211,829 |
19 Apr 2024 | 3 Dividend | |||||
18 Apr 2024 | 192.60 | 196.00 | 190.40 | 195.70 | 192.70 | 153,871 |
17 Apr 2024 | 192.10 | 193.20 | 190.00 | 191.50 | 188.56 | 177,991 |
16 Apr 2024 | 191.00 | 193.60 | 189.70 | 193.00 | 190.04 | 217,174 |
15 Apr 2024 | 195.20 | 199.70 | 192.70 | 193.30 | 190.34 | 235,941 |
12 Apr 2024 | 197.00 | 204.00 | 192.40 | 195.20 | 192.21 | 620,285 |
11 Apr 2024 | 196.00 | 196.50 | 189.60 | 192.40 | 189.45 | 323,358 |
10 Apr 2024 | 202.80 | 203.80 | 193.70 | 195.70 | 192.70 | 349,167 |
09 Apr 2024 | 209.40 | 212.60 | 199.00 | 200.60 | 197.52 | 349,628 |
08 Apr 2024 | 206.20 | 210.40 | 205.00 | 209.40 | 206.19 | 137,738 |
05 Apr 2024 | 209.40 | 210.60 | 206.00 | 206.20 | 203.04 | 213,060 |
04 Apr 2024 | 210.80 | 212.20 | 207.80 | 211.80 | 208.55 | 314,814 |
03 Apr 2024 | 214.80 | 217.20 | 208.40 | 210.80 | 207.57 | 404,633 |
02 Apr 2024 | 219.20 | 221.00 | 211.20 | 213.40 | 210.13 | 322,986 |
28 Mar 2024 | 218.00 | 222.60 | 215.80 | 219.00 | 215.64 | 233,989 |
27 Mar 2024 | 210.00 | 220.00 | 209.20 | 218.00 | 214.66 | 374,928 |
26 Mar 2024 | 215.00 | 215.80 | 208.60 | 210.00 | 206.78 | 512,159 |
25 Mar 2024 | 201.00 | 206.20 | 200.80 | 204.80 | 201.66 | 312,729 |
22 Mar 2024 | 201.40 | 202.60 | 198.00 | 202.00 | 198.90 | 244,998 |
21 Mar 2024 | 200.00 | 202.00 | 197.00 | 201.80 | 198.71 | 283,317 |
20 Mar 2024 | 197.80 | 198.00 | 193.50 | 195.50 | 192.50 | 253,570 |
19 Mar 2024 | 193.10 | 197.90 | 192.00 | 197.50 | 194.47 | 359,506 |
18 Mar 2024 | 192.60 | 196.30 | 190.80 | 193.10 | 190.14 | 319,404 |
15 Mar 2024 | 186.20 | 189.40 | 183.80 | 188.00 | 185.12 | 257,590 |
14 Mar 2024 | 183.80 | 193.80 | 183.80 | 186.20 | 183.35 | 549,553 |
13 Mar 2024 | 175.00 | 182.10 | 173.90 | 182.10 | 179.31 | 335,436 |
12 Mar 2024 | 172.10 | 176.40 | 171.00 | 175.50 | 172.81 | 274,049 |
11 Mar 2024 | 172.90 | 175.80 | 171.20 | 171.60 | 168.97 | 317,134 |
08 Mar 2024 | 170.00 | 175.30 | 169.90 | 174.00 | 171.33 | 403,197 |
07 Mar 2024 | 164.90 | 170.80 | 161.20 | 170.00 | 167.39 | 289,767 |
06 Mar 2024 | 163.10 | 166.20 | 163.10 | 165.40 | 162.86 | 130,095 |
05 Mar 2024 | 164.60 | 166.40 | 163.00 | 163.10 | 160.60 | 134,506 |
04 Mar 2024 | 168.00 | 168.10 | 163.30 | 164.70 | 162.18 | 275,403 |
01 Mar 2024 | 161.40 | 168.90 | 161.20 | 168.10 | 165.52 | 273,399 |
29 Feb 2024 | 160.00 | 162.50 | 157.90 | 161.10 | 158.63 | 597,262 |
28 Feb 2024 | 160.30 | 161.00 | 156.60 | 160.00 | 157.55 | 308,673 |
27 Feb 2024 | 162.10 | 164.50 | 160.50 | 163.00 | 160.50 | 358,236 |
26 Feb 2024 | 164.50 | 164.50 | 159.70 | 163.00 | 160.50 | 133,667 |
23 Feb 2024 | 165.30 | 166.90 | 161.90 | 164.60 | 162.08 | 139,813 |
22 Feb 2024 | 165.50 | 167.20 | 162.30 | 165.30 | 162.77 | 203,423 |
21 Feb 2024 | 169.20 | 169.60 | 162.60 | 163.00 | 160.50 | 278,272 |
20 Feb 2024 | 170.90 | 170.90 | 167.20 | 169.60 | 167.00 | 135,932 |
19 Feb 2024 | 170.00 | 174.00 | 169.20 | 172.60 | 169.95 | 100,895 |
16 Feb 2024 | 173.70 | 175.10 | 171.20 | 172.20 | 169.56 | 170,998 |
15 Feb 2024 | 171.40 | 173.90 | 171.10 | 173.70 | 171.04 | 341,832 |
14 Feb 2024 | 163.50 | 169.20 | 162.50 | 169.00 | 166.41 | 153,132 |
13 Feb 2024 | 168.30 | 170.50 | 163.00 | 164.00 | 161.49 | 220,665 |
12 Feb 2024 | 167.80 | 170.90 | 166.50 | 168.40 | 165.82 | 160,667 |
09 Feb 2024 | 166.00 | 169.70 | 165.90 | 167.30 | 164.74 | 347,914 |
08 Feb 2024 | 160.90 | 166.00 | 158.80 | 165.30 | 162.77 | 275,145 |
07 Feb 2024 | 165.10 | 166.60 | 160.40 | 160.90 | 158.43 | 398,198 |
06 Feb 2024 | 167.00 | 168.60 | 164.40 | 165.10 | 162.57 | 206,940 |
05 Feb 2024 | 172.60 | 174.80 | 166.30 | 166.80 | 164.24 | 431,948 |
02 Feb 2024 | 169.00 | 170.60 | 163.80 | 165.40 | 162.86 | 222,363 |
01 Feb 2024 | 169.40 | 174.60 | 164.80 | 166.90 | 164.34 | 443,606 |
31 Jan 2024 | 169.50 | 175.50 | 164.90 | 170.60 | 167.98 | 1,052,522 |
30 Jan 2024 | 161.00 | 174.50 | 157.90 | 168.80 | 166.21 | 1,374,322 |
29 Jan 2024 | 165.70 | 166.80 | 162.30 | 164.50 | 161.98 | 284,322 |
26 Jan 2024 | 163.70 | 168.40 | 159.40 | 166.30 | 163.75 | 313,287 |
25 Jan 2024 | 157.00 | 165.50 | 157.00 | 163.70 | 161.19 | 644,916 |
24 Jan 2024 | 157.70 | 160.30 | 156.00 | 157.10 | 154.69 | 235,711 |
23 Jan 2024 | 152.60 | 157.40 | 151.80 | 155.90 | 153.51 | 460,412 |
22 Jan 2024 | 151.20 | 156.80 | 149.60 | 152.50 | 150.16 | 287,750 |
19 Jan 2024 | 161.40 | 161.80 | 146.20 | 150.30 | 148.00 | 1,242,138 |
18 Jan 2024 | 161.60 | 163.30 | 158.20 | 162.70 | 160.21 | 229,456 |
17 Jan 2024 | 160.00 | 164.90 | 149.40 | 161.70 | 159.22 | 1,057,203 |
16 Jan 2024 | 163.00 | 165.80 | 160.20 | 163.40 | 160.90 | 181,991 |
15 Jan 2024 | 169.00 | 169.10 | 162.90 | 164.60 | 162.08 | 245,729 |
12 Jan 2024 | 172.20 | 179.30 | 171.90 | 176.60 | 173.89 | 316,443 |
11 Jan 2024 | 170.60 | 176.10 | 170.20 | 171.90 | 169.26 | 357,238 |
10 Jan 2024 | 166.30 | 168.90 | 163.90 | 168.20 | 165.62 | 191,630 |
09 Jan 2024 | 173.40 | 173.50 | 167.10 | 167.10 | 164.54 | 143,806 |
08 Jan 2024 | 167.90 | 173.60 | 166.60 | 173.30 | 170.64 | 226,820 |
05 Jan 2024 | 168.90 | 171.70 | 165.20 | 167.80 | 165.23 | 109,303 |
04 Jan 2024 | 167.90 | 174.70 | 166.50 | 168.90 | 166.31 | 334,308 |
03 Jan 2024 | 172.00 | 173.20 | 165.60 | 167.90 | 165.33 | 286,292 |
02 Jan 2024 | 177.20 | 178.30 | 171.80 | 172.00 | 169.36 | 196,183 |
29 Dec 2023 | 176.90 | 178.80 | 175.00 | 177.50 | 174.78 | 156,904 |
28 Dec 2023 | 176.60 | 178.00 | 174.50 | 176.90 | 174.19 | 123,817 |
27 Dec 2023 | 176.00 | 182.10 | 175.50 | 176.20 | 173.50 | 293,353 |
22 Dec 2023 | 169.00 | 176.50 | 168.70 | 176.00 | 173.30 | 293,208 |
21 Dec 2023 | 171.20 | 171.40 | 166.10 | 170.50 | 167.89 | 200,698 |
20 Dec 2023 | 175.30 | 176.20 | 170.20 | 173.40 | 170.74 | 326,595 |
19 Dec 2023 | 173.90 | 181.20 | 173.50 | 175.30 | 172.61 | 272,950 |
18 Dec 2023 | 173.50 | 177.90 | 172.10 | 175.70 | 173.01 | 234,283 |
15 Dec 2023 | 175.30 | 179.60 | 168.80 | 175.70 | 173.01 | 817,299 |
14 Dec 2023 | 155.90 | 179.80 | 155.90 | 174.90 | 172.22 | 1,469,888 |
13 Dec 2023 | 150.50 | 151.20 | 148.20 | 148.90 | 146.62 | 216,755 |
12 Dec 2023 | 152.80 | 153.00 | 148.80 | 150.40 | 148.09 | 198,654 |
11 Dec 2023 | 153.30 | 154.20 | 151.70 | 152.80 | 150.46 | 123,555 |
08 Dec 2023 | 156.00 | 162.00 | 150.20 | 153.20 | 150.85 | 461,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |