Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 179.42 | 180.74 | 173.68 | 180.24 | 180.24 | 5,052 |
06 May 2024 | 177.46 | 179.78 | 177.38 | 179.44 | 179.44 | 7,223 |
03 May 2024 | 175.76 | 178.72 | 174.92 | 177.46 | 177.46 | 4,055 |
02 May 2024 | 176.04 | 176.16 | 174.02 | 175.40 | 175.40 | 2,263 |
30 Apr 2024 | 177.54 | 178.08 | 175.54 | 175.54 | 175.54 | 3,381 |
29 Apr 2024 | 177.56 | 178.72 | 177.22 | 177.60 | 177.60 | 2,715 |
26 Apr 2024 | 174.26 | 177.96 | 173.98 | 177.46 | 177.46 | 6,754 |
25 Apr 2024 | 174.16 | 174.96 | 171.96 | 173.58 | 173.58 | 3,655 |
24 Apr 2024 | 176.14 | 176.66 | 173.84 | 174.44 | 174.44 | 2,152 |
23 Apr 2024 | 175.14 | 175.50 | 173.40 | 175.18 | 175.18 | 4,592 |
22 Apr 2024 | 173.40 | 175.78 | 173.40 | 174.68 | 174.68 | 5,771 |
19 Apr 2024 | 173.00 | 173.74 | 171.96 | 172.60 | 172.60 | 3,677 |
18 Apr 2024 | 173.64 | 177.02 | 173.64 | 174.38 | 174.38 | 3,989 |
17 Apr 2024 | 172.76 | 174.72 | 172.44 | 172.82 | 172.82 | 5,034 |
16 Apr 2024 | 174.20 | 174.22 | 171.76 | 172.76 | 172.76 | 3,826 |
15 Apr 2024 | 173.74 | 178.62 | 172.76 | 174.54 | 174.54 | 12,313 |
12 Apr 2024 | 174.68 | 175.98 | 171.20 | 171.66 | 171.66 | 10,056 |
11 Apr 2024 | 173.44 | 174.66 | 171.98 | 174.60 | 174.60 | 2,353 |
10 Apr 2024 | 173.64 | 177.84 | 172.90 | 174.28 | 174.28 | 8,931 |
09 Apr 2024 | 173.78 | 175.46 | 172.94 | 173.50 | 173.50 | 7,048 |
08 Apr 2024 | 172.28 | 174.18 | 172.06 | 173.88 | 173.88 | 9,719 |
05 Apr 2024 | 173.00 | 173.96 | 170.68 | 172.26 | 172.26 | 3,740 |
04 Apr 2024 | 176.00 | 176.50 | 173.36 | 173.80 | 173.80 | 4,174 |
03 Apr 2024 | 175.14 | 176.70 | 175.14 | 175.90 | 175.90 | 4,096 |
02 Apr 2024 | 177.00 | 177.76 | 174.80 | 175.42 | 175.42 | 8,295 |
28 Mar 2024 | 177.06 | 177.88 | 176.32 | 176.96 | 176.96 | 7,446 |
27 Mar 2024 | 175.00 | 177.20 | 174.86 | 177.06 | 177.06 | 7,699 |
26 Mar 2024 | 174.16 | 176.04 | 173.70 | 174.84 | 174.84 | 11,660 |
25 Mar 2024 | 175.76 | 175.76 | 173.62 | 174.06 | 174.06 | 8,270 |
22 Mar 2024 | 174.76 | 175.76 | 172.68 | 175.62 | 175.62 | 10,407 |
21 Mar 2024 | 177.50 | 178.26 | 173.62 | 174.48 | 174.48 | 8,738 |
20 Mar 2024 | 173.06 | 177.38 | 172.78 | 177.18 | 177.18 | 11,692 |
19 Mar 2024 | 183.14 | 184.20 | 171.04 | 172.86 | 172.86 | 24,701 |
18 Mar 2024 | 184.94 | 186.26 | 183.08 | 183.26 | 183.26 | 3,872 |
15 Mar 2024 | 183.08 | 186.82 | 183.08 | 185.14 | 185.14 | 4,414 |
14 Mar 2024 | 183.60 | 184.80 | 183.12 | 183.28 | 183.28 | 15,826 |
13 Mar 2024 | 182.54 | 184.26 | 182.18 | 183.62 | 183.62 | 6,502 |
12 Mar 2024 | 180.40 | 182.84 | 179.26 | 182.66 | 182.66 | 4,405 |
11 Mar 2024 | 180.74 | 180.74 | 178.18 | 180.34 | 180.34 | 3,801 |
08 Mar 2024 | 181.36 | 182.50 | 181.06 | 181.06 | 181.06 | 6,836 |
07 Mar 2024 | 179.10 | 182.20 | 178.68 | 181.64 | 181.64 | 5,169 |
06 Mar 2024 | 178.42 | 179.82 | 177.90 | 179.68 | 179.68 | 4,495 |
05 Mar 2024 | 178.44 | 180.44 | 177.48 | 177.80 | 177.80 | 6,060 |
04 Mar 2024 | 180.22 | 182.14 | 177.76 | 178.90 | 178.90 | 9,092 |
01 Mar 2024 | 183.40 | 184.50 | 180.70 | 180.96 | 180.96 | 8,579 |
29 Feb 2024 | 178.80 | 183.14 | 178.80 | 183.00 | 183.00 | 13,412 |
28 Feb 2024 | 176.24 | 179.98 | 176.06 | 179.04 | 179.04 | 11,928 |
27 Feb 2024 | 174.22 | 176.84 | 174.22 | 176.42 | 176.42 | 10,287 |
26 Feb 2024 | 174.18 | 175.20 | 174.06 | 174.78 | 174.78 | 4,013 |
23 Feb 2024 | 171.40 | 175.52 | 171.40 | 174.78 | 174.78 | 20,441 |
22 Feb 2024 | 169.94 | 172.94 | 169.30 | 172.08 | 172.08 | 20,064 |
21 Feb 2024 | 168.56 | 170.04 | 168.56 | 169.34 | 169.34 | 5,297 |
20 Feb 2024 | 168.76 | 169.34 | 168.04 | 168.56 | 168.56 | 3,578 |
19 Feb 2024 | 168.22 | 169.70 | 167.80 | 169.04 | 169.04 | 4,484 |
16 Feb 2024 | 166.76 | 169.90 | 166.76 | 168.32 | 168.32 | 22,133 |
15 Feb 2024 | 165.10 | 168.16 | 165.10 | 167.02 | 167.02 | 18,996 |
14 Feb 2024 | 162.72 | 165.24 | 162.40 | 164.94 | 164.94 | 5,184 |
13 Feb 2024 | 164.68 | 164.82 | 162.24 | 162.84 | 162.84 | 16,024 |
12 Feb 2024 | 165.16 | 166.50 | 164.84 | 164.84 | 164.84 | 20,269 |
09 Feb 2024 | 165.80 | 166.54 | 164.72 | 166.24 | 166.24 | 15,172 |
09 Feb 2024 | 4.7 Dividend | |||||
08 Feb 2024 | 169.40 | 173.98 | 164.06 | 169.96 | 165.26 | 27,112 |
07 Feb 2024 | 167.12 | 169.16 | 165.84 | 167.42 | 162.79 | 16,152 |
06 Feb 2024 | 165.12 | 167.72 | 163.38 | 167.32 | 162.69 | 6,008 |
05 Feb 2024 | 166.76 | 167.20 | 164.12 | 165.34 | 160.77 | 11,270 |
02 Feb 2024 | 167.94 | 168.04 | 165.80 | 166.62 | 162.01 | 7,940 |
01 Feb 2024 | 166.24 | 167.30 | 165.22 | 167.26 | 162.63 | 4,531 |
31 Jan 2024 | 169.06 | 170.46 | 166.08 | 166.16 | 161.57 | 16,851 |
30 Jan 2024 | 167.78 | 169.54 | 167.54 | 169.30 | 164.62 | 10,011 |
29 Jan 2024 | 167.46 | 167.90 | 166.36 | 167.64 | 163.00 | 6,703 |
26 Jan 2024 | 166.80 | 168.36 | 165.66 | 167.50 | 162.87 | 6,634 |
25 Jan 2024 | 167.02 | 167.50 | 165.38 | 167.22 | 162.60 | 5,038 |
24 Jan 2024 | 163.34 | 167.44 | 163.34 | 166.98 | 162.36 | 10,181 |
23 Jan 2024 | 163.14 | 164.38 | 162.08 | 162.80 | 158.30 | 8,416 |
22 Jan 2024 | 162.06 | 163.36 | 161.80 | 163.02 | 158.51 | 7,434 |
19 Jan 2024 | 161.12 | 161.92 | 160.00 | 161.70 | 157.23 | 4,616 |
18 Jan 2024 | 159.08 | 160.94 | 158.40 | 160.92 | 156.47 | 4,503 |
17 Jan 2024 | 160.00 | 160.00 | 157.90 | 158.68 | 154.29 | 7,900 |
16 Jan 2024 | 161.70 | 161.70 | 160.20 | 160.66 | 156.22 | 5,833 |
15 Jan 2024 | 162.40 | 162.48 | 161.78 | 162.16 | 157.68 | 4,542 |
12 Jan 2024 | 161.64 | 163.44 | 161.38 | 162.74 | 158.24 | 4,337 |
11 Jan 2024 | 161.70 | 162.98 | 159.96 | 161.34 | 156.88 | 8,415 |
10 Jan 2024 | 159.34 | 161.18 | 158.98 | 160.70 | 156.26 | 2,943 |
09 Jan 2024 | 160.80 | 160.80 | 158.52 | 159.32 | 154.91 | 3,247 |
08 Jan 2024 | 159.86 | 161.40 | 159.86 | 161.40 | 156.94 | 1,786 |
05 Jan 2024 | 160.96 | 160.96 | 158.20 | 160.08 | 155.65 | 13,705 |
04 Jan 2024 | 162.24 | 163.42 | 161.40 | 161.54 | 157.07 | 5,223 |
03 Jan 2024 | 167.62 | 167.94 | 161.34 | 162.00 | 157.52 | 20,507 |
02 Jan 2024 | 169.84 | 171.00 | 166.40 | 167.26 | 162.63 | 8,631 |
29 Dec 2023 | 168.20 | 169.76 | 168.18 | 169.50 | 164.81 | 6,587 |
28 Dec 2023 | 168.78 | 169.42 | 168.20 | 168.20 | 163.55 | 4,038 |
27 Dec 2023 | 168.08 | 169.30 | 168.08 | 168.48 | 163.82 | 2,632 |
22 Dec 2023 | 168.34 | 168.56 | 167.50 | 168.06 | 163.41 | 5,967 |
21 Dec 2023 | 167.40 | 169.08 | 167.40 | 168.22 | 163.57 | 8,660 |
20 Dec 2023 | 168.06 | 169.70 | 167.36 | 167.42 | 162.79 | 6,092 |
19 Dec 2023 | 163.28 | 168.18 | 163.28 | 167.92 | 163.28 | 15,338 |
18 Dec 2023 | 167.28 | 167.28 | 163.18 | 163.48 | 158.96 | 11,992 |
15 Dec 2023 | 165.82 | 168.18 | 165.82 | 166.46 | 161.86 | 12,620 |
14 Dec 2023 | 164.22 | 167.50 | 164.22 | 165.18 | 160.61 | 16,199 |
13 Dec 2023 | 163.46 | 164.30 | 161.88 | 163.68 | 159.15 | 10,512 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |