Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 169.00 | 170.40 | 167.42 | 170.00 | 170.00 | 326,069 |
19 Apr 2024 | 167.60 | 169.38 | 167.05 | 168.00 | 168.00 | 333,801 |
18 Apr 2024 | 168.80 | 170.16 | 168.40 | 168.80 | 168.80 | 185,223 |
17 Apr 2024 | 169.00 | 170.25 | 167.75 | 168.20 | 168.20 | 256,375 |
16 Apr 2024 | 168.40 | 170.40 | 166.80 | 168.00 | 168.00 | 301,393 |
15 Apr 2024 | 172.60 | 172.60 | 169.39 | 170.60 | 170.60 | 661,253 |
12 Apr 2024 | 172.60 | 172.60 | 170.40 | 171.00 | 171.00 | 208,715 |
11 Apr 2024 | 172.60 | 172.60 | 169.19 | 169.40 | 169.40 | 284,111 |
10 Apr 2024 | 170.20 | 172.40 | 169.37 | 170.40 | 170.40 | 4,092,054 |
09 Apr 2024 | 171.00 | 171.22 | 168.80 | 170.60 | 170.60 | 257,824 |
08 Apr 2024 | 170.00 | 171.05 | 168.50 | 170.80 | 170.80 | 308,428 |
05 Apr 2024 | 170.20 | 170.20 | 167.40 | 168.60 | 168.60 | 431,351 |
04 Apr 2024 | 170.40 | 171.00 | 169.20 | 169.80 | 169.80 | 385,081 |
04 Apr 2024 | 0.0145 Dividend | |||||
03 Apr 2024 | 170.00 | 171.00 | 169.25 | 171.00 | 170.99 | 348,947 |
02 Apr 2024 | 170.80 | 170.80 | 168.51 | 169.80 | 169.79 | 988,466 |
28 Mar 2024 | 170.00 | 170.14 | 168.50 | 169.50 | 169.49 | 373,300 |
27 Mar 2024 | 169.00 | 170.00 | 168.66 | 169.50 | 169.49 | 397,243 |
26 Mar 2024 | 167.00 | 169.63 | 166.50 | 169.00 | 168.99 | 648,768 |
25 Mar 2024 | 166.50 | 167.00 | 165.32 | 167.00 | 166.99 | 4,380,949 |
22 Mar 2024 | 164.50 | 167.00 | 164.01 | 167.00 | 166.99 | 3,463,033 |
21 Mar 2024 | 165.00 | 165.00 | 162.50 | 164.00 | 163.99 | 414,328 |
20 Mar 2024 | 162.00 | 163.00 | 161.50 | 161.50 | 161.49 | 1,345,580 |
19 Mar 2024 | 162.50 | 163.50 | 161.50 | 163.00 | 162.99 | 185,618 |
18 Mar 2024 | 164.00 | 164.00 | 162.50 | 162.50 | 162.49 | 245,825 |
15 Mar 2024 | 163.00 | 164.00 | 161.00 | 164.00 | 163.99 | 1,509,640 |
14 Mar 2024 | 163.00 | 165.00 | 162.40 | 163.00 | 162.99 | 588,806 |
13 Mar 2024 | 163.50 | 164.50 | 162.50 | 164.00 | 163.99 | 434,617 |
12 Mar 2024 | 163.50 | 164.05 | 162.00 | 162.00 | 161.99 | 510,284 |
11 Mar 2024 | 163.50 | 163.50 | 161.71 | 163.00 | 162.99 | 316,650 |
08 Mar 2024 | 163.00 | 164.29 | 162.35 | 164.00 | 163.99 | 998,067 |
07 Mar 2024 | 162.50 | 164.50 | 162.00 | 164.00 | 163.99 | 735,443 |
06 Mar 2024 | 162.50 | 164.50 | 162.38 | 163.50 | 163.49 | 1,285,382 |
05 Mar 2024 | 163.00 | 164.00 | 163.00 | 163.00 | 162.99 | 319,105 |
04 Mar 2024 | 163.50 | 165.00 | 163.00 | 164.50 | 164.49 | 706,707 |
01 Mar 2024 | 162.50 | 165.00 | 162.50 | 165.00 | 164.99 | 1,061,447 |
29 Feb 2024 | 162.00 | 163.50 | 161.50 | 161.50 | 161.49 | 322,927 |
28 Feb 2024 | 162.00 | 163.00 | 161.74 | 162.00 | 161.99 | 227,985 |
27 Feb 2024 | 162.00 | 163.50 | 161.56 | 163.00 | 162.99 | 322,447 |
26 Feb 2024 | 162.50 | 164.00 | 161.83 | 164.00 | 163.99 | 2,619,723 |
23 Feb 2024 | 162.00 | 163.50 | 161.50 | 163.00 | 162.99 | 300,239 |
22 Feb 2024 | 163.00 | 163.50 | 161.44 | 163.00 | 162.99 | 150,838 |
21 Feb 2024 | 162.00 | 163.00 | 161.00 | 161.00 | 160.99 | 140,950 |
20 Feb 2024 | 161.50 | 162.98 | 161.00 | 162.00 | 161.99 | 420,529 |
19 Feb 2024 | 163.50 | 163.50 | 161.00 | 162.50 | 162.49 | 216,550 |
16 Feb 2024 | 163.00 | 164.00 | 161.76 | 163.00 | 162.99 | 2,149,145 |
15 Feb 2024 | 159.00 | 162.50 | 159.00 | 162.50 | 162.49 | 705,716 |
14 Feb 2024 | 158.50 | 159.50 | 157.63 | 159.00 | 158.99 | 674,086 |
13 Feb 2024 | 159.00 | 159.21 | 157.05 | 157.50 | 157.49 | 135,845 |
12 Feb 2024 | 160.50 | 161.00 | 158.00 | 160.50 | 160.49 | 304,509 |
09 Feb 2024 | 159.00 | 160.00 | 158.80 | 160.00 | 159.99 | 152,241 |
08 Feb 2024 | 158.50 | 159.24 | 157.50 | 159.00 | 158.99 | 546,207 |
07 Feb 2024 | 158.00 | 158.50 | 157.50 | 158.00 | 157.99 | 335,924 |
06 Feb 2024 | 158.00 | 159.05 | 157.44 | 158.00 | 157.99 | 415,445 |
05 Feb 2024 | 160.00 | 160.74 | 157.50 | 157.50 | 157.49 | 1,139,802 |
02 Feb 2024 | 160.00 | 160.32 | 158.98 | 160.00 | 159.99 | 1,798,081 |
01 Feb 2024 | 158.50 | 160.00 | 157.50 | 157.50 | 157.49 | 146,449 |
31 Jan 2024 | 159.50 | 160.00 | 156.50 | 159.50 | 159.49 | 178,499 |
30 Jan 2024 | 159.00 | 160.00 | 158.78 | 160.00 | 159.99 | 220,562 |
29 Jan 2024 | 159.00 | 159.28 | 157.50 | 159.00 | 158.99 | 179,242 |
26 Jan 2024 | 156.50 | 159.06 | 156.50 | 158.50 | 158.49 | 423,802 |
25 Jan 2024 | 157.00 | 158.00 | 155.49 | 158.00 | 157.99 | 1,007,102 |
24 Jan 2024 | 156.50 | 157.55 | 155.37 | 157.00 | 156.99 | 639,028 |
23 Jan 2024 | 155.50 | 156.50 | 154.37 | 155.00 | 154.99 | 1,233,846 |
22 Jan 2024 | 155.00 | 156.00 | 153.58 | 156.00 | 155.99 | 221,282 |
19 Jan 2024 | 155.00 | 155.54 | 153.50 | 154.00 | 153.99 | 379,854 |
18 Jan 2024 | 153.00 | 156.00 | 153.00 | 153.50 | 153.49 | 233,839 |
17 Jan 2024 | 154.50 | 155.46 | 152.50 | 152.50 | 152.49 | 145,701 |
16 Jan 2024 | 156.00 | 157.50 | 155.43 | 155.50 | 155.49 | 285,282 |
15 Jan 2024 | 157.24 | 158.40 | 156.50 | 158.00 | 157.99 | 170,541 |
12 Jan 2024 | 159.50 | 159.85 | 157.00 | 157.00 | 156.99 | 663,216 |
11 Jan 2024 | 159.00 | 160.00 | 157.00 | 157.50 | 157.49 | 1,114,314 |
10 Jan 2024 | 158.00 | 159.50 | 158.00 | 158.50 | 158.49 | 117,018 |
09 Jan 2024 | 158.00 | 159.50 | 157.50 | 159.00 | 158.99 | 228,532 |
08 Jan 2024 | 157.00 | 159.24 | 156.85 | 158.00 | 157.99 | 613,530 |
05 Jan 2024 | 157.00 | 158.50 | 156.81 | 158.50 | 158.49 | 130,722 |
04 Jan 2024 | 160.00 | 160.00 | 157.82 | 159.00 | 158.99 | 974,150 |
03 Jan 2024 | 161.50 | 161.76 | 159.16 | 159.50 | 159.49 | 209,392 |
02 Jan 2024 | 162.00 | 164.50 | 161.50 | 162.00 | 161.99 | 213,931 |
29 Dec 2023 | 163.00 | 164.00 | 162.64 | 163.50 | 163.49 | 96,048 |
28 Dec 2023 | 163.00 | 164.00 | 162.00 | 164.00 | 163.99 | 296,822 |
27 Dec 2023 | 162.50 | 163.56 | 160.85 | 163.00 | 162.99 | 101,182 |
22 Dec 2023 | 161.00 | 161.50 | 159.92 | 161.00 | 160.99 | 97,724 |
21 Dec 2023 | 159.50 | 161.00 | 159.14 | 161.00 | 160.99 | 207,907 |
20 Dec 2023 | 160.00 | 161.00 | 158.74 | 161.00 | 160.99 | 159,039 |
19 Dec 2023 | 155.50 | 159.00 | 154.50 | 159.00 | 158.99 | 163,102 |
18 Dec 2023 | 158.00 | 158.71 | 157.00 | 157.00 | 156.99 | 422,219 |
15 Dec 2023 | 157.00 | 159.00 | 155.65 | 158.50 | 158.49 | 1,188,973 |
14 Dec 2023 | 155.50 | 157.00 | 155.00 | 156.50 | 156.49 | 753,596 |
13 Dec 2023 | 152.50 | 153.00 | 151.66 | 152.00 | 151.99 | 412,566 |
12 Dec 2023 | 152.50 | 153.50 | 152.10 | 153.00 | 152.99 | 856,282 |
11 Dec 2023 | 151.50 | 152.62 | 151.00 | 152.50 | 152.49 | 233,964 |
08 Dec 2023 | 151.50 | 153.30 | 151.00 | 152.00 | 151.99 | 1,182,032 |
07 Dec 2023 | 152.50 | 153.61 | 150.50 | 150.50 | 150.49 | 366,533 |
06 Dec 2023 | 153.00 | 154.00 | 152.50 | 153.00 | 152.99 | 254,346 |
05 Dec 2023 | 152.00 | 153.00 | 151.30 | 152.00 | 151.99 | 1,070,831 |
04 Dec 2023 | 152.50 | 154.00 | 151.65 | 152.50 | 152.49 | 1,201,661 |
01 Dec 2023 | 151.00 | 152.50 | 150.16 | 152.50 | 152.49 | 655,281 |
30 Nov 2023 | 150.50 | 151.17 | 149.98 | 151.00 | 150.99 | 394,371 |
29 Nov 2023 | 149.00 | 151.50 | 149.00 | 151.00 | 150.99 | 215,369 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |