Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 172.10 | 174.80 | 171.40 | 173.00 | 173.00 | 644 |
02 May 2024 | 170.80 | 173.40 | 170.20 | 173.00 | 173.00 | 2,231 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 172.10 | 174.20 | 172.40 | 172.40 | 172.40 | 3,053 |
29 Apr 2024 | 167.70 | 174.80 | 168.00 | 173.96 | 173.96 | 4,935 |
26 Apr 2024 | 164.70 | 169.80 | 165.60 | 169.00 | 169.00 | 8,495 |
25 Apr 2024 | 164.10 | 172.20 | 163.00 | 168.38 | 168.38 | 28,582 |
24 Apr 2024 | 170.00 | 172.60 | 170.20 | 172.40 | 172.40 | 3,091 |
23 Apr 2024 | 168.20 | 173.39 | 170.00 | 170.00 | 170.00 | 3,704 |
22 Apr 2024 | 168.40 | 170.41 | 168.40 | 169.88 | 169.88 | 272,401 |
19 Apr 2024 | 168.40 | 169.00 | 167.80 | 168.40 | 168.40 | 4,967 |
18 Apr 2024 | 165.50 | 169.19 | 166.60 | 167.40 | 167.40 | 7,834 |
17 Apr 2024 | 167.10 | 168.00 | 166.20 | 166.80 | 166.80 | 744 |
16 Apr 2024 | 168.20 | 168.20 | 165.00 | 167.60 | 167.60 | 147,480 |
15 Apr 2024 | 165.90 | 169.00 | 166.50 | 168.51 | 168.51 | 5,076 |
12 Apr 2024 | 170.40 | 172.20 | 166.00 | 166.82 | 166.82 | 2,309 |
11 Apr 2024 | 160.80 | 167.60 | 163.80 | 166.59 | 166.59 | 21,436 |
11 Apr 2024 | 4 Dividend | |||||
10 Apr 2024 | 172.90 | 174.79 | 168.00 | 168.60 | 164.60 | 7,317 |
09 Apr 2024 | 174.70 | 176.20 | 172.98 | 173.40 | 169.29 | 7,345 |
08 Apr 2024 | 173.90 | 176.60 | 173.20 | 175.50 | 171.34 | 213,209 |
05 Apr 2024 | 173.10 | 177.40 | 172.79 | 173.99 | 169.86 | 13,803 |
04 Apr 2024 | 178.20 | 179.20 | 177.20 | 178.98 | 174.74 | 105,575 |
03 Apr 2024 | 177.00 | 179.00 | 177.40 | 177.77 | 173.55 | 2,218 |
02 Apr 2024 | 179.80 | 180.00 | 177.00 | 177.77 | 173.55 | 12,705 |
28 Mar 2024 | 178.95 | 179.70 | 177.03 | 179.70 | 175.44 | 10,087 |
27 Mar 2024 | 176.40 | 178.90 | 177.20 | 178.30 | 174.07 | 307,071 |
26 Mar 2024 | 177.30 | 177.00 | 176.10 | 176.92 | 172.72 | 3,989 |
25 Mar 2024 | 177.60 | 178.80 | 175.70 | 177.41 | 173.20 | 41,177 |
22 Mar 2024 | 175.75 | 177.49 | 173.40 | 177.44 | 173.23 | 4,543 |
21 Mar 2024 | 174.95 | 177.50 | 174.40 | 175.09 | 170.94 | 1,885 |
20 Mar 2024 | 172.10 | 173.50 | 171.80 | 172.19 | 168.11 | 716 |
19 Mar 2024 | 169.70 | 171.61 | 167.80 | 170.40 | 166.36 | 73,490 |
18 Mar 2024 | 167.85 | 169.00 | 167.90 | 168.54 | 164.54 | 2,273 |
15 Mar 2024 | 168.30 | 169.10 | 167.50 | 168.01 | 164.02 | 3,596 |
14 Mar 2024 | 170.55 | 172.10 | 168.80 | 169.86 | 165.83 | 30,303 |
13 Mar 2024 | 162.35 | 169.79 | 167.40 | 169.79 | 165.77 | 2,024 |
12 Mar 2024 | 169.50 | 170.00 | 168.03 | 168.03 | 164.04 | 1,417 |
11 Mar 2024 | 166.15 | 169.12 | 165.70 | 169.12 | 165.10 | 14,202 |
08 Mar 2024 | 162.15 | 168.40 | 163.00 | 167.41 | 163.44 | 5,817 |
07 Mar 2024 | 156.90 | 163.01 | 157.90 | 161.42 | 157.59 | 10,128 |
06 Mar 2024 | 154.35 | 160.30 | 157.20 | 159.25 | 155.47 | 5,572 |
05 Mar 2024 | 154.75 | 156.50 | 154.40 | 155.47 | 151.78 | 2,636 |
04 Mar 2024 | 157.50 | 157.90 | 156.00 | 156.42 | 152.70 | 1,791 |
01 Mar 2024 | 156.90 | 158.00 | 156.20 | 156.77 | 153.05 | 4,389 |
29 Feb 2024 | 154.05 | 156.20 | 155.00 | 155.98 | 152.28 | 7,134 |
28 Feb 2024 | 157.10 | 155.10 | 152.50 | 152.50 | 148.88 | 1,716 |
27 Feb 2024 | 154.65 | 157.00 | 155.60 | 155.90 | 152.20 | 5,736 |
26 Feb 2024 | 154.35 | 155.30 | 153.70 | 154.08 | 150.42 | 6,191 |
23 Feb 2024 | 155.75 | 155.60 | 154.70 | 155.32 | 151.63 | 15,019 |
22 Feb 2024 | 153.40 | 154.71 | 154.00 | 154.68 | 151.01 | 1,683 |
21 Feb 2024 | 150.65 | 153.60 | 152.40 | 152.43 | 148.82 | 2,733 |
20 Feb 2024 | 152.00 | 153.90 | 152.10 | 152.54 | 148.93 | 48,511 |
19 Feb 2024 | 152.70 | 154.85 | 154.28 | 154.28 | 150.62 | 3,041 |
16 Feb 2024 | 156.40 | 156.70 | 154.20 | 155.45 | 151.76 | 3,886 |
15 Feb 2024 | 150.85 | 155.21 | 150.30 | 152.54 | 148.92 | 6,534 |
14 Feb 2024 | 150.45 | 151.00 | 149.80 | 150.32 | 146.75 | 15,703 |
13 Feb 2024 | 150.45 | 151.30 | 147.60 | 149.39 | 145.84 | 11,533 |
12 Feb 2024 | 145.80 | 152.10 | 146.20 | 146.82 | 143.34 | 42,316 |
09 Feb 2024 | 146.85 | 146.50 | 142.40 | 146.28 | 142.81 | 131,521 |
08 Feb 2024 | 137.80 | 145.10 | 137.00 | 141.09 | 137.74 | 24,959 |
07 Feb 2024 | 138.95 | 139.50 | 138.61 | 138.61 | 135.32 | 148 |
06 Feb 2024 | 139.25 | 139.60 | 137.30 | 138.95 | 135.66 | 4,112 |
05 Feb 2024 | 138.15 | 140.30 | 138.39 | 139.82 | 136.51 | 2,335 |
02 Feb 2024 | 139.85 | 142.60 | 139.20 | 140.38 | 137.05 | 2,120 |
01 Feb 2024 | 140.80 | 142.30 | 140.62 | 142.30 | 138.92 | 3,200 |
31 Jan 2024 | 144.10 | 144.30 | 143.29 | 143.61 | 140.21 | 2,468 |
30 Jan 2024 | 140.10 | 144.77 | 143.10 | 144.40 | 140.97 | 8,698 |
29 Jan 2024 | 142.05 | 144.04 | 141.50 | 144.04 | 140.63 | 8,039 |
26 Jan 2024 | 142.35 | 142.31 | 140.60 | 142.31 | 138.94 | 4,064 |
25 Jan 2024 | 139.65 | 141.19 | 138.10 | 141.19 | 137.84 | 7,293 |
24 Jan 2024 | 138.15 | 141.40 | 139.80 | 140.21 | 136.89 | 4,868 |
23 Jan 2024 | 140.10 | 139.90 | 137.60 | 137.60 | 134.34 | 4,008 |
22 Jan 2024 | 140.50 | 142.00 | 139.00 | 139.39 | 136.08 | 14,866 |
19 Jan 2024 | 140.70 | 140.30 | 137.90 | 138.71 | 135.42 | 5,705 |
18 Jan 2024 | 137.30 | 140.70 | 138.70 | 140.39 | 137.06 | 3,811 |
17 Jan 2024 | 140.60 | 141.00 | 137.10 | 137.90 | 134.62 | 8,718 |
16 Jan 2024 | 142.75 | 142.90 | 140.80 | 141.04 | 137.69 | 12,955 |
15 Jan 2024 | 146.85 | 146.20 | 142.30 | 143.26 | 139.86 | 4,328 |
12 Jan 2024 | 144.90 | 147.30 | 143.90 | 144.49 | 141.07 | 9,150 |
11 Jan 2024 | 146.55 | 148.31 | 141.23 | 144.53 | 141.10 | 29,355 |
10 Jan 2024 | 143.15 | 146.90 | 143.00 | 144.38 | 140.95 | 27,065 |
09 Jan 2024 | 143.75 | 145.10 | 143.50 | 144.00 | 140.59 | 12,837 |
08 Jan 2024 | 144.90 | 145.20 | 143.60 | 144.24 | 140.81 | 14,055 |
05 Jan 2024 | 143.85 | 144.70 | 143.30 | 143.87 | 140.46 | 17,173 |
04 Jan 2024 | 144.50 | 147.70 | 144.30 | 145.62 | 142.17 | 7,904 |
03 Jan 2024 | 147.25 | 147.80 | 145.00 | 145.99 | 142.53 | 8,296 |
02 Jan 2024 | 149.70 | 149.80 | 147.51 | 148.55 | 145.03 | 2,631 |
29 Dec 2023 | 148.20 | 150.80 | 148.10 | 150.50 | 146.93 | 10,726 |
28 Dec 2023 | 145.70 | 147.90 | 145.00 | 147.77 | 144.26 | 3,517 |
27 Dec 2023 | 143.85 | 147.40 | 146.40 | 146.41 | 142.94 | 1,647 |
22 Dec 2023 | 146.45 | 146.33 | 146.00 | 146.24 | 142.77 | 5,793 |
21 Dec 2023 | 144.30 | 146.50 | 142.60 | 145.78 | 142.32 | 14,491 |
20 Dec 2023 | 142.55 | 149.70 | 144.00 | 145.64 | 142.19 | 18,906 |
19 Dec 2023 | 146.15 | 146.80 | 146.00 | 146.20 | 142.73 | 5,791 |
18 Dec 2023 | 139.65 | 143.92 | 140.50 | 142.25 | 138.88 | 2,476 |
15 Dec 2023 | 145.00 | 146.40 | 142.20 | 142.44 | 139.06 | 7,545 |
14 Dec 2023 | 140.40 | 149.20 | 140.30 | 146.01 | 142.55 | 18,309 |
13 Dec 2023 | 131.85 | 138.30 | 135.82 | 137.41 | 134.15 | 10,674 |
12 Dec 2023 | 135.45 | 138.70 | 135.80 | 137.42 | 134.16 | 1,349 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |