Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 164.50 | 165.44 | 163.06 | 164.92 | 164.92 | 1,522 |
25 Apr 2024 | 165.64 | 166.38 | 165.00 | 165.36 | 165.36 | 224 |
24 Apr 2024 | 159.82 | 160.24 | 157.00 | 157.00 | 157.00 | 234 |
23 Apr 2024 | 165.52 | 165.52 | 160.04 | 161.66 | 161.66 | 510 |
22 Apr 2024 | 163.88 | 166.00 | 163.42 | 166.00 | 166.00 | 253 |
19 Apr 2024 | 160.96 | 162.64 | 160.96 | 162.64 | 162.64 | 348 |
18 Apr 2024 | 158.84 | 161.10 | 158.84 | 160.52 | 160.52 | 259 |
17 Apr 2024 | 157.62 | 158.66 | 157.62 | 158.66 | 158.66 | 103 |
16 Apr 2024 | 157.30 | 158.38 | 157.30 | 158.38 | 158.38 | 481 |
15 Apr 2024 | 158.00 | 158.00 | 157.44 | 157.56 | 157.56 | 437 |
12 Apr 2024 | 157.02 | 158.14 | 157.02 | 157.94 | 157.94 | 142 |
11 Apr 2024 | 157.02 | 157.46 | 156.70 | 156.70 | 156.70 | 113 |
10 Apr 2024 | 157.44 | 157.98 | 156.46 | 156.50 | 156.50 | 180 |
09 Apr 2024 | 156.04 | 156.46 | 155.24 | 155.24 | 155.24 | 110 |
08 Apr 2024 | 155.76 | 156.38 | 155.76 | 156.04 | 156.04 | 558 |
05 Apr 2024 | 156.70 | 157.54 | 155.82 | 156.00 | 156.00 | 874 |
04 Apr 2024 | 156.48 | 156.56 | 156.48 | 156.56 | 156.56 | 91 |
03 Apr 2024 | 158.66 | 159.44 | 157.58 | 157.58 | 157.58 | 305 |
02 Apr 2024 | 161.66 | 161.66 | 160.00 | 160.00 | 160.00 | 365 |
28 Mar 2024 | 160.06 | 162.64 | 160.06 | 162.42 | 162.42 | 839 |
27 Mar 2024 | 158.42 | 160.92 | 158.42 | 159.96 | 159.96 | 62 |
26 Mar 2024 | 158.76 | 159.58 | 158.56 | 159.24 | 159.24 | 712 |
25 Mar 2024 | 158.98 | 159.60 | 158.40 | 158.68 | 158.68 | 438 |
22 Mar 2024 | 159.34 | 159.74 | 159.34 | 159.36 | 159.36 | 394 |
21 Mar 2024 | 157.12 | 159.30 | 157.12 | 159.30 | 159.30 | 240 |
20 Mar 2024 | 158.34 | 158.38 | 157.38 | 157.92 | 157.92 | 212 |
19 Mar 2024 | 157.36 | 158.36 | 157.36 | 158.02 | 158.02 | 620 |
18 Mar 2024 | 152.02 | 157.78 | 152.02 | 157.28 | 157.28 | 1,221 |
15 Mar 2024 | 151.00 | 151.82 | 150.80 | 151.34 | 151.34 | 181 |
14 Mar 2024 | 151.02 | 151.84 | 151.02 | 151.30 | 151.30 | 348 |
13 Mar 2024 | 150.12 | 151.34 | 150.12 | 151.34 | 151.34 | 489 |
12 Mar 2024 | 150.58 | 151.50 | 150.58 | 151.04 | 151.04 | 219 |
11 Mar 2024 | 149.48 | 150.60 | 149.02 | 150.60 | 150.60 | 434 |
08 Mar 2024 | 149.24 | 149.56 | 148.16 | 149.56 | 149.56 | 202 |
07 Mar 2024 | 149.42 | 150.62 | 148.78 | 148.78 | 148.78 | 417 |
06 Mar 2024 | 149.02 | 150.14 | 149.02 | 149.84 | 149.84 | 349 |
05 Mar 2024 | 152.38 | 152.86 | 149.50 | 149.50 | 149.50 | 665 |
04 Mar 2024 | 151.64 | 152.40 | 151.40 | 152.40 | 152.40 | 812 |
01 Mar 2024 | 152.98 | 153.40 | 151.12 | 151.44 | 151.44 | 517 |
29 Feb 2024 | 152.94 | 153.48 | 152.94 | 153.48 | 153.48 | 159 |
29 Feb 2024 | 1.265 Dividend | |||||
28 Feb 2024 | 155.02 | 155.82 | 153.64 | 153.64 | 152.38 | 1,367 |
27 Feb 2024 | 154.76 | 154.88 | 154.54 | 154.82 | 153.55 | 513 |
26 Feb 2024 | 156.80 | 156.80 | 154.84 | 154.84 | 153.57 | 300 |
23 Feb 2024 | 155.32 | 156.88 | 155.32 | 156.88 | 155.59 | 469 |
22 Feb 2024 | 155.40 | 156.08 | 154.86 | 155.84 | 154.56 | 93 |
21 Feb 2024 | 155.84 | 156.36 | 155.44 | 155.44 | 154.16 | 208 |
20 Feb 2024 | 154.82 | 156.36 | 154.10 | 156.00 | 154.72 | 573 |
19 Feb 2024 | 155.10 | 155.98 | 154.38 | 155.98 | 154.70 | 523 |
16 Feb 2024 | 155.92 | 156.14 | 154.50 | 154.50 | 153.23 | 1,075 |
15 Feb 2024 | 156.02 | 156.38 | 155.00 | 155.54 | 154.26 | 155 |
14 Feb 2024 | 157.64 | 157.98 | 155.34 | 155.34 | 154.06 | 305 |
13 Feb 2024 | 158.48 | 160.00 | 156.48 | 156.48 | 155.19 | 541 |
12 Feb 2024 | 155.58 | 157.24 | 155.14 | 157.24 | 155.95 | 720 |
09 Feb 2024 | 162.04 | 162.90 | 155.00 | 156.42 | 155.13 | 421 |
08 Feb 2024 | 159.28 | 161.42 | 159.28 | 161.42 | 160.09 | 454 |
07 Feb 2024 | 159.06 | 160.00 | 159.06 | 159.88 | 158.56 | 261 |
06 Feb 2024 | 159.36 | 159.48 | 158.90 | 159.48 | 158.17 | 209 |
05 Feb 2024 | 158.72 | 159.36 | 158.72 | 158.98 | 157.67 | 1,950 |
02 Feb 2024 | 158.48 | 158.76 | 156.82 | 158.76 | 157.45 | 244 |
01 Feb 2024 | 156.48 | 157.34 | 155.12 | 157.34 | 156.04 | 410 |
31 Jan 2024 | 156.46 | 157.02 | 155.40 | 156.40 | 155.11 | 360 |
30 Jan 2024 | 155.00 | 155.46 | 154.80 | 155.22 | 153.94 | 293 |
29 Jan 2024 | 154.82 | 155.52 | 154.66 | 155.30 | 154.02 | 474 |
26 Jan 2024 | 153.44 | 154.00 | 153.30 | 153.82 | 152.55 | 237 |
25 Jan 2024 | 152.02 | 152.76 | 152.02 | 152.66 | 151.40 | 380 |
24 Jan 2024 | 154.36 | 154.36 | 153.16 | 153.16 | 151.90 | 4 |
23 Jan 2024 | 151.92 | 154.70 | 151.60 | 154.64 | 153.37 | 387 |
22 Jan 2024 | 152.48 | 152.64 | 151.52 | 151.72 | 150.47 | 274 |
19 Jan 2024 | 153.66 | 153.90 | 153.66 | 153.90 | 152.63 | 4 |
18 Jan 2024 | 152.50 | 153.18 | 152.50 | 152.78 | 151.52 | 242 |
17 Jan 2024 | 152.58 | 153.24 | 152.58 | 153.24 | 151.98 | 476 |
16 Jan 2024 | 152.88 | 154.12 | 152.56 | 152.56 | 151.30 | 142 |
15 Jan 2024 | 152.52 | 153.06 | 152.38 | 153.06 | 151.80 | 634 |
12 Jan 2024 | 151.58 | 152.04 | 151.12 | 151.84 | 150.59 | 298 |
11 Jan 2024 | 152.00 | 152.66 | 150.74 | 150.74 | 149.50 | 145 |
10 Jan 2024 | 152.70 | 152.94 | 151.90 | 151.90 | 150.65 | 361 |
09 Jan 2024 | 154.24 | 154.70 | 151.82 | 152.88 | 151.62 | 356 |
08 Jan 2024 | 154.50 | 154.74 | 153.22 | 154.00 | 152.73 | 1,441 |
05 Jan 2024 | 156.90 | 157.28 | 153.52 | 154.50 | 153.23 | 123 |
04 Jan 2024 | 158.14 | 158.20 | 157.10 | 157.28 | 155.99 | 278 |
03 Jan 2024 | 157.46 | 159.46 | 157.46 | 158.54 | 157.23 | 71 |
02 Jan 2024 | 153.98 | 157.24 | 153.72 | 157.24 | 155.95 | 286 |
29 Dec 2023 | 152.90 | 153.46 | 152.90 | 153.16 | 151.90 | 236 |
28 Dec 2023 | 152.30 | 153.08 | 152.30 | 152.36 | 151.11 | 117 |
27 Dec 2023 | 152.84 | 153.16 | 152.34 | 152.34 | 151.09 | 942 |
22 Dec 2023 | 151.44 | 152.62 | 151.30 | 152.20 | 150.95 | 289 |
21 Dec 2023 | 151.60 | 151.86 | 151.08 | 151.08 | 149.84 | 324 |
20 Dec 2023 | 153.16 | 153.46 | 151.84 | 151.84 | 150.59 | 368 |
19 Dec 2023 | 154.08 | 154.08 | 152.66 | 153.24 | 151.98 | 267 |
18 Dec 2023 | 153.24 | 155.52 | 153.24 | 155.00 | 153.72 | 335 |
15 Dec 2023 | 153.12 | 154.24 | 153.04 | 154.20 | 152.93 | 235 |
14 Dec 2023 | 157.72 | 158.18 | 153.00 | 153.00 | 151.74 | 814 |
13 Dec 2023 | 156.48 | 156.96 | 156.48 | 156.86 | 155.57 | 1,014 |
12 Dec 2023 | 155.90 | 156.54 | 155.08 | 155.76 | 154.48 | 198 |
11 Dec 2023 | 153.94 | 155.84 | 153.32 | 155.84 | 154.56 | 1,284 |
08 Dec 2023 | 155.36 | 155.86 | 153.80 | 154.06 | 152.79 | 213 |
07 Dec 2023 | 155.34 | 155.54 | 155.34 | 155.38 | 154.10 | 102 |
06 Dec 2023 | 156.14 | 156.14 | 155.38 | 155.62 | 154.34 | 189 |
05 Dec 2023 | 155.90 | 156.42 | 155.90 | 155.94 | 154.66 | 355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |