Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 175.40 | 176.10 | 175.00 | 175.45 | 175.45 | 2,403 |
02 May 2024 | 175.91 | 176.27 | 174.63 | 175.74 | 175.74 | 4,483 |
01 May 2024 | 175.46 | 175.95 | 173.64 | 175.46 | 175.46 | 1,141 |
30 Apr 2024 | 176.42 | 176.42 | 174.88 | 175.50 | 175.50 | 1,686 |
29 Apr 2024 | 175.79 | 176.24 | 175.07 | 175.94 | 175.94 | 2,258 |
26 Apr 2024 | 174.38 | 178.56 | 174.22 | 176.56 | 176.56 | 2,544 |
25 Apr 2024 | 178.48 | 180.58 | 177.01 | 177.25 | 177.25 | 5,681 |
24 Apr 2024 | 168.99 | 177.35 | 167.64 | 177.31 | 177.31 | 24,656 |
23 Apr 2024 | 175.60 | 175.98 | 170.19 | 172.59 | 172.59 | 35,772 |
22 Apr 2024 | 174.43 | 177.13 | 174.10 | 177.03 | 177.03 | 3,914 |
19 Apr 2024 | 168.30 | 173.40 | 168.30 | 173.21 | 173.21 | 64,551 |
18 Apr 2024 | 170.10 | 171.71 | 169.73 | 171.08 | 171.08 | 9,309 |
17 Apr 2024 | 169.27 | 169.27 | 168.22 | 168.80 | 168.80 | 3,164 |
16 Apr 2024 | 166.71 | 168.51 | 166.71 | 168.49 | 168.49 | 2,943 |
15 Apr 2024 | 168.81 | 169.26 | 166.70 | 166.75 | 166.75 | 18,725 |
12 Apr 2024 | 167.54 | 168.41 | 167.30 | 168.09 | 168.09 | 6,669 |
11 Apr 2024 | 169.62 | 169.81 | 167.84 | 169.26 | 169.26 | 3,581 |
10 Apr 2024 | 170.00 | 170.00 | 167.77 | 168.60 | 168.60 | 4,149 |
09 Apr 2024 | 169.40 | 170.38 | 168.75 | 169.98 | 169.98 | 3,963 |
08 Apr 2024 | 168.60 | 170.03 | 168.60 | 169.64 | 169.64 | 2,759 |
05 Apr 2024 | 168.99 | 169.87 | 168.10 | 169.29 | 169.29 | 6,189 |
04 Apr 2024 | 169.80 | 171.72 | 169.71 | 170.71 | 170.71 | 5,784 |
03 Apr 2024 | 169.90 | 170.80 | 168.72 | 170.41 | 170.41 | 5,183 |
02 Apr 2024 | 173.08 | 173.85 | 171.51 | 171.72 | 171.72 | 8,602 |
28 Mar 2024 | 174.51 | 175.82 | 174.39 | 175.07 | 175.07 | 9,827 |
27 Mar 2024 | 173.91 | 174.68 | 173.13 | 173.15 | 173.15 | 4,124 |
26 Mar 2024 | 172.30 | 172.55 | 171.85 | 172.41 | 172.41 | 10,341 |
25 Mar 2024 | 171.78 | 173.07 | 171.68 | 172.59 | 172.59 | 9,428 |
22 Mar 2024 | 172.71 | 173.07 | 171.78 | 172.15 | 172.15 | 5,804 |
21 Mar 2024 | 171.72 | 173.36 | 171.04 | 172.93 | 172.93 | 13,009 |
20 Mar 2024 | 172.24 | 173.04 | 171.20 | 171.74 | 171.74 | 7,061 |
19 Mar 2024 | 171.63 | 172.57 | 171.00 | 171.45 | 171.45 | 4,699 |
18 Mar 2024 | 166.00 | 172.16 | 165.90 | 171.44 | 171.44 | 22,170 |
15 Mar 2024 | 165.45 | 165.45 | 163.68 | 164.35 | 164.35 | 6,408 |
14 Mar 2024 | 166.16 | 166.26 | 164.28 | 164.73 | 164.73 | 11,329 |
13 Mar 2024 | 165.30 | 166.07 | 164.82 | 165.29 | 165.29 | 5,142 |
12 Mar 2024 | 164.74 | 165.39 | 163.95 | 164.74 | 164.74 | 3,817 |
11 Mar 2024 | 163.21 | 165.38 | 163.21 | 164.55 | 164.55 | 11,894 |
08 Mar 2024 | 162.85 | 163.74 | 162.17 | 163.31 | 163.31 | 15,543 |
07 Mar 2024 | 163.90 | 163.90 | 162.50 | 163.32 | 163.32 | 5,829 |
06 Mar 2024 | 162.37 | 163.98 | 162.08 | 163.47 | 163.47 | 5,777 |
05 Mar 2024 | 165.22 | 165.49 | 162.89 | 163.04 | 163.04 | 534,403 |
04 Mar 2024 | 164.43 | 165.51 | 163.65 | 164.99 | 164.99 | 4,920 |
01 Mar 2024 | 165.62 | 165.62 | 163.28 | 164.38 | 164.38 | 5,911 |
29 Feb 2024 | 166.12 | 166.68 | 164.92 | 165.26 | 165.26 | 6,017 |
29 Feb 2024 | 1.265 Dividend | |||||
28 Feb 2024 | 167.97 | 168.23 | 166.47 | 166.96 | 165.70 | 5,643 |
27 Feb 2024 | 167.93 | 168.19 | 167.31 | 167.81 | 166.54 | 7,221 |
26 Feb 2024 | 169.31 | 169.42 | 167.89 | 167.91 | 166.64 | 3,198 |
23 Feb 2024 | 167.94 | 170.20 | 167.90 | 169.42 | 168.14 | 3,252 |
22 Feb 2024 | 168.82 | 168.82 | 166.22 | 168.52 | 167.24 | 6,644 |
21 Feb 2024 | 169.41 | 170.02 | 168.33 | 168.41 | 167.13 | 4,975 |
20 Feb 2024 | 167.74 | 169.47 | 167.23 | 167.95 | 166.68 | 20,038 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 167.86 | 167.86 | 165.70 | 167.31 | 166.04 | 2,875 |
15 Feb 2024 | 167.84 | 168.31 | 166.70 | 167.82 | 166.55 | 8,836 |
14 Feb 2024 | 167.99 | 168.42 | 166.16 | 166.47 | 165.21 | 9,596 |
13 Feb 2024 | 171.09 | 171.28 | 167.32 | 167.62 | 166.35 | 4,009 |
12 Feb 2024 | 168.75 | 170.74 | 167.20 | 170.67 | 169.38 | 7,192 |
09 Feb 2024 | 176.39 | 176.39 | 166.95 | 168.75 | 167.47 | 15,762 |
08 Feb 2024 | 171.57 | 173.88 | 171.47 | 172.66 | 171.35 | 7,059 |
07 Feb 2024 | 172.45 | 172.90 | 171.66 | 171.88 | 170.58 | 5,436 |
06 Feb 2024 | 171.00 | 171.83 | 169.96 | 171.34 | 170.04 | 964,502 |
05 Feb 2024 | 170.38 | 171.26 | 169.03 | 170.86 | 169.57 | 7,553 |
02 Feb 2024 | 170.51 | 171.94 | 170.17 | 170.32 | 169.03 | 4,464 |
01 Feb 2024 | 168.60 | 171.29 | 167.22 | 171.03 | 169.74 | 11,486 |
31 Jan 2024 | 170.03 | 170.38 | 168.47 | 168.68 | 167.40 | 5,873 |
30 Jan 2024 | 167.86 | 169.39 | 167.31 | 169.39 | 168.11 | 8,156 |
29 Jan 2024 | 167.60 | 168.58 | 167.53 | 167.90 | 166.63 | 3,967 |
26 Jan 2024 | 166.99 | 167.78 | 166.68 | 167.74 | 166.46 | 4,033 |
25 Jan 2024 | 165.82 | 166.14 | 164.98 | 165.80 | 164.54 | 8,135 |
24 Jan 2024 | 167.64 | 167.64 | 166.13 | 166.42 | 165.16 | 31,962 |
23 Jan 2024 | 165.05 | 167.53 | 164.40 | 167.53 | 166.26 | 20,978 |
22 Jan 2024 | 165.73 | 166.68 | 165.04 | 165.22 | 163.97 | 10,890 |
19 Jan 2024 | 167.05 | 167.14 | 165.80 | 166.30 | 165.04 | 9,833 |
18 Jan 2024 | 167.00 | 167.00 | 165.01 | 166.49 | 165.23 | 11,875 |
17 Jan 2024 | 165.99 | 166.69 | 165.48 | 166.05 | 164.79 | 2,971 |
16 Jan 2024 | 167.35 | 167.55 | 165.19 | 165.29 | 164.04 | 9,428 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 166.34 | 167.07 | 165.63 | 167.07 | 165.80 | 4,385 |
11 Jan 2024 | 166.70 | 167.07 | 164.82 | 165.69 | 164.43 | 177,245 |
10 Jan 2024 | 166.58 | 167.97 | 166.30 | 166.66 | 165.40 | 6,736 |
09 Jan 2024 | 167.38 | 167.83 | 165.96 | 166.21 | 164.95 | 12,136 |
08 Jan 2024 | 168.93 | 169.29 | 167.83 | 169.00 | 167.72 | 2,050 |
05 Jan 2024 | 171.43 | 171.57 | 167.59 | 168.63 | 167.35 | 7,083 |
04 Jan 2024 | 171.65 | 173.41 | 170.79 | 172.26 | 170.95 | 2,334 |
03 Jan 2024 | 172.65 | 175.00 | 172.65 | 173.02 | 171.71 | 15,948 |
02 Jan 2024 | 169.52 | 172.91 | 169.21 | 172.49 | 171.18 | 5,639 |
29 Dec 2023 | 169.61 | 170.07 | 169.18 | 169.55 | 168.27 | 2,062 |
28 Dec 2023 | 169.40 | 169.52 | 168.73 | 169.23 | 167.95 | 2,065 |
27 Dec 2023 | 168.82 | 169.36 | 168.38 | 169.19 | 167.91 | 2,552 |
22 Dec 2023 | 166.98 | 168.16 | 166.86 | 167.67 | 166.40 | 2,636 |
21 Dec 2023 | 165.69 | 166.99 | 165.40 | 166.07 | 164.81 | 4,071 |
20 Dec 2023 | 166.74 | 167.27 | 165.83 | 166.95 | 165.69 | 6,013 |
19 Dec 2023 | 168.25 | 168.75 | 167.36 | 168.24 | 166.97 | 9,108 |
18 Dec 2023 | 167.96 | 170.23 | 167.44 | 169.60 | 168.32 | 4,850 |
15 Dec 2023 | 167.62 | 168.49 | 166.45 | 167.29 | 166.02 | 8,206 |
14 Dec 2023 | 171.45 | 172.00 | 168.80 | 168.93 | 167.65 | 9,772 |
13 Dec 2023 | 168.54 | 169.81 | 168.18 | 169.78 | 168.49 | 205,615 |
12 Dec 2023 | 169.13 | 169.20 | 167.80 | 167.87 | 166.60 | 55,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |