Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 158.52 | 159.74 | 158.50 | 159.74 | 159.74 | 7 |
25 Apr 2024 | 157.30 | 157.70 | 157.14 | 157.14 | 157.14 | 51 |
24 Apr 2024 | 156.74 | 157.26 | 156.74 | 157.26 | 157.26 | - |
23 Apr 2024 | 155.92 | 155.92 | 154.50 | 155.68 | 155.68 | 70 |
22 Apr 2024 | 155.32 | 156.18 | 155.32 | 155.42 | 155.42 | 20 |
19 Apr 2024 | 155.60 | 155.60 | 154.74 | 154.80 | 154.80 | 82 |
18 Apr 2024 | 158.16 | 158.16 | 157.54 | 157.54 | 157.54 | 6 |
17 Apr 2024 | 159.32 | 159.32 | 158.96 | 158.96 | 158.96 | 5 |
16 Apr 2024 | 162.42 | 162.42 | 159.36 | 159.36 | 159.36 | 149 |
15 Apr 2024 | 165.20 | 165.70 | 163.88 | 165.00 | 165.00 | 348 |
12 Apr 2024 | 163.84 | 165.68 | 163.36 | 165.66 | 165.66 | 43 |
11 Apr 2024 | 156.38 | 158.12 | 156.38 | 158.12 | 158.12 | - |
10 Apr 2024 | 156.38 | 156.66 | 156.26 | 156.26 | 156.26 | 27 |
09 Apr 2024 | 155.42 | 155.50 | 154.90 | 155.50 | 155.50 | 332 |
08 Apr 2024 | 156.50 | 156.50 | 155.48 | 155.48 | 155.48 | 132 |
05 Apr 2024 | 156.56 | 156.58 | 156.38 | 156.58 | 156.58 | 132 |
04 Apr 2024 | 156.74 | 157.74 | 156.74 | 157.74 | 157.74 | 12 |
03 Apr 2024 | 156.92 | 157.48 | 156.86 | 157.48 | 157.48 | 22 |
02 Apr 2024 | 158.64 | 158.64 | 156.82 | 156.82 | 156.82 | 73 |
28 Mar 2024 | 159.92 | 159.92 | 158.44 | 158.44 | 158.44 | 59 |
27 Mar 2024 | 156.90 | 159.04 | 156.74 | 159.04 | 159.04 | 58 |
26 Mar 2024 | 158.06 | 158.16 | 157.40 | 158.10 | 158.10 | 262 |
25 Mar 2024 | 158.98 | 158.98 | 157.00 | 157.52 | 157.52 | 50 |
22 Mar 2024 | 158.34 | 159.68 | 158.34 | 159.68 | 159.68 | 182 |
21 Mar 2024 | 161.84 | 162.12 | 158.84 | 158.84 | 158.84 | 98 |
20 Mar 2024 | 161.86 | 162.46 | 161.86 | 162.32 | 162.32 | 38 |
19 Mar 2024 | 160.14 | 161.38 | 160.00 | 161.24 | 161.24 | 37 |
18 Mar 2024 | 159.44 | 162.52 | 158.62 | 161.10 | 161.10 | 1,151 |
15 Mar 2024 | 159.44 | 159.82 | 156.48 | 157.28 | 157.28 | 310 |
14 Mar 2024 | 156.94 | 158.46 | 156.94 | 158.46 | 158.46 | 59 |
13 Mar 2024 | 158.48 | 158.48 | 156.26 | 156.26 | 156.26 | 60 |
12 Mar 2024 | 158.94 | 158.94 | 157.48 | 158.04 | 158.04 | 69 |
11 Mar 2024 | 156.78 | 159.00 | 156.50 | 158.20 | 158.20 | 215 |
08 Mar 2024 | 154.80 | 157.30 | 154.80 | 157.30 | 157.30 | 216 |
07 Mar 2024 | 153.96 | 155.52 | 153.96 | 154.78 | 154.78 | 584 |
06 Mar 2024 | 156.74 | 157.74 | 155.48 | 155.48 | 155.48 | 37 |
05 Mar 2024 | 159.16 | 159.44 | 156.42 | 156.76 | 156.76 | 805 |
04 Mar 2024 | 165.00 | 165.00 | 160.32 | 161.12 | 161.12 | 215 |
01 Mar 2024 | 167.28 | 167.42 | 164.42 | 164.42 | 164.42 | 600 |
29 Feb 2024 | 167.20 | 167.80 | 166.86 | 166.86 | 166.86 | 169 |
28 Feb 2024 | 169.24 | 169.24 | 167.04 | 167.54 | 167.54 | 675 |
27 Feb 2024 | 167.12 | 167.12 | 166.68 | 166.68 | 166.68 | 212 |
26 Feb 2024 | 168.32 | 168.32 | 166.88 | 166.88 | 166.88 | 20 |
23 Feb 2024 | 169.88 | 170.00 | 169.00 | 169.00 | 169.00 | 6 |
22 Feb 2024 | 169.36 | 169.36 | 169.20 | 169.20 | 169.20 | 22 |
21 Feb 2024 | 167.96 | 168.74 | 167.44 | 168.34 | 168.34 | 136 |
20 Feb 2024 | 168.54 | 168.54 | 167.04 | 167.28 | 167.28 | 218 |
19 Feb 2024 | 168.80 | 168.80 | 168.02 | 168.52 | 168.52 | 139 |
16 Feb 2024 | 171.42 | 171.42 | 170.08 | 170.08 | 170.08 | 67 |
15 Feb 2024 | 170.76 | 170.76 | 168.46 | 169.28 | 169.28 | 452 |
14 Feb 2024 | 173.56 | 173.56 | 170.94 | 171.04 | 171.04 | 7 |
13 Feb 2024 | 173.82 | 173.82 | 172.00 | 173.10 | 173.10 | 277 |
12 Feb 2024 | 174.74 | 176.00 | 174.34 | 174.56 | 174.56 | 91 |
09 Feb 2024 | 174.82 | 175.78 | 174.82 | 175.78 | 175.78 | - |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 174.00 | 175.60 | 174.00 | 174.74 | 174.50 | 20 |
07 Feb 2024 | 175.80 | 175.80 | 175.56 | 175.56 | 175.32 | - |
06 Feb 2024 | 175.10 | 175.76 | 175.00 | 175.76 | 175.52 | 5 |
05 Feb 2024 | 171.84 | 174.74 | 171.84 | 174.66 | 174.42 | 268 |
02 Feb 2024 | 167.74 | 173.38 | 166.22 | 172.92 | 172.68 | 474 |
01 Feb 2024 | 172.12 | 172.12 | 170.96 | 170.96 | 170.73 | 78 |
31 Jan 2024 | 172.66 | 172.94 | 171.10 | 171.22 | 170.98 | 22 |
30 Jan 2024 | 176.14 | 176.30 | 174.20 | 174.20 | 173.96 | 69 |
29 Jan 2024 | 177.48 | 177.76 | 176.52 | 176.52 | 176.28 | 4 |
26 Jan 2024 | 178.38 | 178.88 | 178.38 | 178.88 | 178.63 | - |
25 Jan 2024 | 178.18 | 180.68 | 177.30 | 180.68 | 180.43 | 52 |
24 Jan 2024 | 179.40 | 179.40 | 178.94 | 179.24 | 178.99 | 1 |
23 Jan 2024 | 177.44 | 179.22 | 177.44 | 179.22 | 178.97 | 73 |
22 Jan 2024 | 176.08 | 178.00 | 176.08 | 177.90 | 177.66 | 316 |
19 Jan 2024 | 174.06 | 174.68 | 174.06 | 174.50 | 174.26 | 65 |
18 Jan 2024 | 167.86 | 173.52 | 167.30 | 173.52 | 173.28 | 274 |
17 Jan 2024 | 167.60 | 167.60 | 166.84 | 167.56 | 167.33 | 36 |
16 Jan 2024 | 168.52 | 168.92 | 167.54 | 168.92 | 168.69 | 60 |
15 Jan 2024 | 169.68 | 169.68 | 168.30 | 168.90 | 168.67 | 133 |
12 Jan 2024 | 168.74 | 169.34 | 168.50 | 169.34 | 169.11 | 19 |
11 Jan 2024 | 170.24 | 170.70 | 168.18 | 168.18 | 167.95 | 14 |
10 Jan 2024 | 169.20 | 169.30 | 168.32 | 168.32 | 168.09 | 170 |
09 Jan 2024 | 169.36 | 169.36 | 167.70 | 168.66 | 168.43 | 76 |
08 Jan 2024 | 165.22 | 167.24 | 164.70 | 167.24 | 167.01 | 228 |
05 Jan 2024 | 166.18 | 166.62 | 165.02 | 166.12 | 165.89 | 147 |
04 Jan 2024 | 168.70 | 168.70 | 165.90 | 166.12 | 165.89 | 243 |
03 Jan 2024 | 169.44 | 169.44 | 168.34 | 168.82 | 168.59 | 102 |
02 Jan 2024 | 173.28 | 173.28 | 169.22 | 170.64 | 170.41 | 459 |
29 Dec 2023 | 174.84 | 175.58 | 174.84 | 175.26 | 175.02 | 40 |
28 Dec 2023 | 174.20 | 175.18 | 174.20 | 175.00 | 174.76 | 99 |
27 Dec 2023 | 174.50 | 174.50 | 172.42 | 172.42 | 172.18 | 43 |
22 Dec 2023 | 180.00 | 180.00 | 176.34 | 176.34 | 176.10 | 369 |
21 Dec 2023 | 178.70 | 178.70 | 177.22 | 177.22 | 176.98 | - |
20 Dec 2023 | 178.74 | 179.76 | 178.56 | 179.76 | 179.51 | 123 |
19 Dec 2023 | 179.24 | 179.36 | 179.18 | 179.18 | 178.93 | 19 |
18 Dec 2023 | 179.88 | 180.04 | 178.48 | 178.48 | 178.23 | 48 |
15 Dec 2023 | 180.88 | 181.50 | 180.20 | 181.20 | 180.95 | 267 |
14 Dec 2023 | 182.48 | 182.48 | 180.34 | 180.34 | 180.09 | 118 |
13 Dec 2023 | 180.28 | 182.20 | 180.16 | 181.84 | 181.59 | 220 |
12 Dec 2023 | 179.34 | 179.34 | 178.34 | 179.16 | 178.91 | 94 |
11 Dec 2023 | 180.74 | 181.42 | 178.30 | 178.30 | 178.06 | 79 |
08 Dec 2023 | 179.80 | 181.08 | 179.80 | 181.08 | 180.83 | - |
07 Dec 2023 | 178.42 | 180.12 | 178.18 | 180.12 | 179.87 | 121 |
06 Dec 2023 | 179.38 | 179.66 | 178.90 | 178.90 | 178.65 | 111 |
05 Dec 2023 | 173.94 | 179.48 | 173.86 | 179.48 | 179.23 | 525 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |