Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 175.40 | 178.58 | 175.06 | 177.38 | 177.38 | 1,770 |
02 May 2024 | 175.42 | 176.06 | 174.22 | 174.78 | 174.78 | 1,376 |
30 Apr 2024 | 177.12 | 178.16 | 176.56 | 176.56 | 176.56 | 986 |
29 Apr 2024 | 177.90 | 178.58 | 177.16 | 177.16 | 177.16 | 3,020 |
26 Apr 2024 | 173.88 | 177.96 | 173.88 | 177.14 | 177.14 | 8,481 |
25 Apr 2024 | 174.48 | 174.80 | 172.60 | 173.96 | 173.96 | 5,750 |
24 Apr 2024 | 175.18 | 176.54 | 174.08 | 174.40 | 174.40 | 536 |
23 Apr 2024 | 175.40 | 175.74 | 173.72 | 175.74 | 175.74 | 2,332 |
22 Apr 2024 | 173.02 | 175.62 | 173.02 | 174.00 | 174.00 | 8,755 |
19 Apr 2024 | 172.34 | 173.48 | 172.08 | 172.60 | 172.60 | 1,948 |
18 Apr 2024 | 174.40 | 176.50 | 174.08 | 174.10 | 174.10 | 2,380 |
17 Apr 2024 | 172.96 | 174.72 | 172.14 | 172.38 | 172.38 | 1,622 |
16 Apr 2024 | 173.66 | 173.88 | 171.96 | 172.62 | 172.62 | 6,830 |
15 Apr 2024 | 172.82 | 178.58 | 172.82 | 175.22 | 175.22 | 4,864 |
12 Apr 2024 | 175.26 | 176.00 | 171.94 | 172.94 | 172.94 | 2,460 |
11 Apr 2024 | 173.88 | 174.50 | 172.00 | 173.80 | 173.80 | 2,861 |
10 Apr 2024 | 173.62 | 177.50 | 172.92 | 174.54 | 174.54 | 3,293 |
09 Apr 2024 | 173.44 | 175.32 | 172.70 | 172.90 | 172.90 | 597 |
08 Apr 2024 | 171.48 | 174.40 | 171.48 | 173.64 | 173.64 | 2,159 |
05 Apr 2024 | 173.32 | 173.86 | 170.82 | 173.22 | 173.22 | 2,163 |
04 Apr 2024 | 175.80 | 176.52 | 173.58 | 173.58 | 173.58 | 2,805 |
03 Apr 2024 | 175.52 | 176.76 | 175.00 | 176.62 | 176.62 | 5,197 |
02 Apr 2024 | 176.04 | 177.60 | 175.10 | 175.10 | 175.10 | 4,183 |
28 Mar 2024 | 176.68 | 177.84 | 176.48 | 176.80 | 176.80 | 2,534 |
27 Mar 2024 | 174.60 | 177.28 | 174.60 | 176.60 | 176.60 | 2,381 |
26 Mar 2024 | 174.02 | 176.06 | 173.68 | 174.78 | 174.78 | 2,267 |
25 Mar 2024 | 175.40 | 175.50 | 173.60 | 174.02 | 174.02 | 2,773 |
22 Mar 2024 | 175.00 | 175.68 | 173.04 | 175.68 | 175.68 | 2,887 |
21 Mar 2024 | 177.02 | 177.02 | 173.66 | 175.18 | 175.18 | 2,729 |
20 Mar 2024 | 173.10 | 177.54 | 172.92 | 177.54 | 177.54 | 3,872 |
19 Mar 2024 | 183.54 | 184.00 | 171.08 | 173.00 | 173.00 | 16,984 |
18 Mar 2024 | 184.98 | 186.00 | 182.70 | 182.70 | 182.70 | 2,664 |
15 Mar 2024 | 183.14 | 186.90 | 183.14 | 184.64 | 184.64 | 6,075 |
14 Mar 2024 | 183.28 | 184.64 | 183.20 | 183.52 | 183.52 | 5,911 |
13 Mar 2024 | 182.98 | 184.46 | 182.12 | 184.12 | 184.12 | 4,118 |
12 Mar 2024 | 180.90 | 182.78 | 179.92 | 182.22 | 182.22 | 3,971 |
11 Mar 2024 | 180.30 | 180.34 | 178.00 | 180.08 | 180.08 | 3,849 |
08 Mar 2024 | 180.82 | 182.52 | 180.82 | 181.84 | 181.84 | 3,165 |
07 Mar 2024 | 179.44 | 182.04 | 178.62 | 181.36 | 181.36 | 2,774 |
06 Mar 2024 | 178.50 | 180.00 | 178.18 | 179.04 | 179.04 | 6,496 |
05 Mar 2024 | 178.90 | 180.44 | 176.90 | 176.90 | 176.90 | 5,143 |
04 Mar 2024 | 179.82 | 182.00 | 178.50 | 179.30 | 179.30 | 14,752 |
01 Mar 2024 | 183.32 | 184.00 | 180.56 | 180.58 | 180.58 | 6,227 |
29 Feb 2024 | 179.08 | 183.10 | 179.08 | 182.30 | 182.30 | 11,988 |
28 Feb 2024 | 176.76 | 179.84 | 176.20 | 179.34 | 179.34 | 6,019 |
27 Feb 2024 | 174.34 | 176.78 | 174.34 | 175.88 | 175.88 | 3,464 |
26 Feb 2024 | 173.80 | 175.26 | 173.80 | 174.80 | 174.80 | 5,386 |
23 Feb 2024 | 171.66 | 175.50 | 171.64 | 174.40 | 174.40 | 13,257 |
22 Feb 2024 | 169.50 | 172.70 | 169.50 | 172.24 | 172.24 | 10,343 |
21 Feb 2024 | 168.12 | 170.06 | 168.04 | 168.66 | 168.66 | 2,408 |
20 Feb 2024 | 169.00 | 169.16 | 168.14 | 168.96 | 168.96 | 866 |
19 Feb 2024 | 168.40 | 169.80 | 167.84 | 169.10 | 169.10 | 3,815 |
16 Feb 2024 | 167.28 | 169.86 | 167.28 | 168.82 | 168.82 | 3,198 |
15 Feb 2024 | 165.00 | 168.00 | 165.00 | 167.28 | 167.28 | 2,501 |
14 Feb 2024 | 163.00 | 165.00 | 162.48 | 164.58 | 164.58 | 2,297 |
13 Feb 2024 | 165.26 | 165.26 | 162.26 | 163.04 | 163.04 | 3,549 |
12 Feb 2024 | 165.50 | 166.06 | 164.68 | 164.68 | 164.68 | 1,507 |
09 Feb 2024 | 165.58 | 166.48 | 164.74 | 165.50 | 165.50 | 2,203 |
09 Feb 2024 | 4.7 Dividend | |||||
08 Feb 2024 | 170.00 | 173.70 | 164.64 | 170.00 | 165.30 | 8,661 |
07 Feb 2024 | 167.52 | 169.00 | 166.20 | 167.80 | 163.16 | 6,828 |
06 Feb 2024 | 164.98 | 167.68 | 163.60 | 167.42 | 162.79 | 3,302 |
05 Feb 2024 | 166.30 | 166.66 | 164.42 | 165.62 | 161.04 | 3,508 |
02 Feb 2024 | 167.52 | 168.42 | 165.88 | 166.70 | 162.09 | 2,133 |
01 Feb 2024 | 166.14 | 167.36 | 165.26 | 167.36 | 162.73 | 2,119 |
31 Jan 2024 | 169.12 | 170.44 | 166.46 | 166.84 | 162.23 | 3,977 |
30 Jan 2024 | 167.74 | 169.48 | 167.74 | 169.36 | 164.68 | 3,915 |
29 Jan 2024 | 167.00 | 167.96 | 166.34 | 167.50 | 162.87 | 1,884 |
26 Jan 2024 | 166.98 | 168.18 | 165.84 | 168.02 | 163.37 | 1,983 |
25 Jan 2024 | 167.00 | 167.50 | 165.78 | 166.96 | 162.34 | 2,049 |
24 Jan 2024 | 164.94 | 167.48 | 164.10 | 167.16 | 162.54 | 3,011 |
23 Jan 2024 | 163.10 | 164.50 | 162.02 | 162.78 | 158.28 | 1,037 |
22 Jan 2024 | 162.20 | 163.38 | 162.18 | 163.38 | 158.86 | 3,300 |
19 Jan 2024 | 161.02 | 162.10 | 160.00 | 160.88 | 156.43 | 613 |
18 Jan 2024 | 159.64 | 160.90 | 158.80 | 160.38 | 155.95 | 4,304 |
17 Jan 2024 | 159.88 | 159.88 | 158.00 | 158.70 | 154.31 | 4,149 |
16 Jan 2024 | 161.48 | 161.48 | 160.32 | 161.02 | 156.57 | 1,424 |
15 Jan 2024 | 163.28 | 163.48 | 161.86 | 162.08 | 157.60 | 2,144 |
12 Jan 2024 | 161.52 | 163.24 | 161.44 | 162.80 | 158.30 | 1,981 |
11 Jan 2024 | 161.50 | 162.64 | 160.12 | 161.38 | 156.92 | 2,480 |
10 Jan 2024 | 158.92 | 160.98 | 158.92 | 160.98 | 156.53 | 1,730 |
09 Jan 2024 | 159.12 | 159.82 | 158.50 | 159.46 | 155.05 | 2,485 |
08 Jan 2024 | 159.98 | 161.20 | 159.98 | 160.70 | 156.26 | 3,916 |
05 Jan 2024 | 161.00 | 161.00 | 158.36 | 160.30 | 155.87 | 9,029 |
04 Jan 2024 | 162.02 | 163.20 | 161.70 | 161.88 | 157.40 | 3,011 |
03 Jan 2024 | 167.82 | 167.98 | 161.78 | 162.04 | 157.56 | 4,396 |
02 Jan 2024 | 169.70 | 171.00 | 166.38 | 167.58 | 162.95 | 4,534 |
29 Dec 2023 | 168.42 | 169.78 | 168.42 | 169.54 | 164.85 | 1,996 |
28 Dec 2023 | 168.50 | 169.34 | 168.48 | 168.48 | 163.82 | 1,650 |
27 Dec 2023 | 168.10 | 169.02 | 168.10 | 168.54 | 163.88 | 4,129 |
22 Dec 2023 | 168.98 | 168.98 | 167.50 | 167.86 | 163.22 | 3,220 |
21 Dec 2023 | 168.10 | 169.00 | 167.74 | 168.48 | 163.82 | 5,628 |
20 Dec 2023 | 168.24 | 169.60 | 167.80 | 167.80 | 163.16 | 2,972 |
19 Dec 2023 | 163.24 | 168.00 | 163.24 | 168.00 | 163.36 | 4,699 |
18 Dec 2023 | 166.20 | 166.52 | 163.20 | 163.56 | 159.04 | 3,756 |
15 Dec 2023 | 165.80 | 168.08 | 165.80 | 166.74 | 162.13 | 4,348 |
14 Dec 2023 | 164.38 | 167.46 | 164.38 | 165.40 | 160.83 | 9,847 |
13 Dec 2023 | 163.34 | 164.26 | 161.94 | 163.50 | 158.98 | 7,252 |
12 Dec 2023 | 164.48 | 165.74 | 163.42 | 163.44 | 158.92 | 7,361 |
11 Dec 2023 | 162.06 | 164.48 | 162.02 | 164.04 | 159.50 | 7,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |