Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | 153 |
25 Apr 2024 | 157.00 | 157.62 | 157.00 | 157.62 | 157.62 | 153 |
24 Apr 2024 | 155.28 | 157.96 | 155.28 | 157.96 | 157.96 | 67 |
23 Apr 2024 | 153.98 | 155.72 | 153.98 | 155.72 | 155.72 | 60 |
22 Apr 2024 | 153.58 | 155.98 | 153.58 | 155.70 | 155.70 | 87 |
19 Apr 2024 | 155.00 | 156.18 | 154.98 | 154.98 | 154.98 | 66 |
18 Apr 2024 | 157.60 | 157.94 | 156.68 | 156.68 | 156.68 | 155 |
17 Apr 2024 | 159.26 | 159.86 | 159.26 | 159.68 | 159.68 | 25 |
16 Apr 2024 | 161.66 | 162.68 | 159.48 | 159.62 | 159.62 | 228 |
15 Apr 2024 | 165.22 | 165.28 | 164.58 | 164.68 | 164.68 | 332 |
12 Apr 2024 | 164.02 | 165.48 | 163.34 | 165.48 | 165.48 | 42 |
11 Apr 2024 | 156.00 | 156.72 | 156.00 | 156.54 | 156.54 | 79 |
10 Apr 2024 | 156.16 | 156.78 | 156.16 | 156.78 | 156.78 | 100 |
09 Apr 2024 | 153.82 | 155.28 | 153.82 | 155.02 | 155.02 | 14 |
08 Apr 2024 | 156.26 | 156.26 | 155.12 | 155.42 | 155.42 | 52 |
05 Apr 2024 | 156.48 | 156.48 | 156.16 | 156.16 | 156.16 | 125 |
04 Apr 2024 | 156.62 | 158.14 | 156.62 | 157.56 | 157.56 | 150 |
03 Apr 2024 | 156.78 | 157.18 | 156.54 | 156.54 | 156.54 | 50 |
02 Apr 2024 | 158.00 | 158.04 | 156.68 | 156.68 | 156.68 | 154 |
28 Mar 2024 | 159.78 | 159.78 | 159.18 | 159.18 | 159.18 | 2 |
27 Mar 2024 | 157.00 | 159.68 | 157.00 | 159.68 | 159.68 | 126 |
26 Mar 2024 | 157.50 | 157.98 | 157.50 | 157.64 | 157.64 | 48 |
25 Mar 2024 | 158.82 | 158.82 | 156.82 | 158.22 | 158.22 | 427 |
22 Mar 2024 | 158.50 | 159.54 | 158.36 | 159.54 | 159.54 | 290 |
21 Mar 2024 | 161.38 | 162.10 | 157.60 | 157.60 | 157.60 | 99 |
20 Mar 2024 | 161.90 | 162.48 | 161.90 | 162.48 | 162.48 | 149 |
19 Mar 2024 | 160.20 | 161.42 | 159.64 | 161.42 | 161.42 | 202 |
18 Mar 2024 | 159.00 | 160.84 | 159.00 | 159.78 | 159.78 | 55 |
15 Mar 2024 | 158.78 | 159.52 | 156.66 | 157.14 | 157.14 | 105 |
14 Mar 2024 | 156.60 | 159.10 | 156.60 | 159.10 | 159.10 | 222 |
13 Mar 2024 | 158.62 | 158.62 | 156.18 | 156.66 | 156.66 | 37 |
12 Mar 2024 | 159.00 | 159.00 | 157.30 | 158.84 | 158.84 | 124 |
11 Mar 2024 | 156.02 | 159.34 | 156.02 | 158.22 | 158.22 | 284 |
08 Mar 2024 | 154.40 | 157.06 | 154.40 | 156.38 | 156.38 | 136 |
07 Mar 2024 | 153.54 | 155.92 | 152.94 | 155.92 | 155.92 | 483 |
06 Mar 2024 | 156.50 | 157.50 | 155.18 | 155.18 | 155.18 | 630 |
05 Mar 2024 | 158.30 | 159.30 | 156.36 | 156.56 | 156.56 | 611 |
04 Mar 2024 | 164.62 | 164.62 | 160.72 | 161.62 | 161.62 | 280 |
01 Mar 2024 | 167.24 | 167.40 | 164.16 | 166.06 | 166.06 | 148 |
29 Feb 2024 | 166.50 | 166.64 | 166.14 | 166.54 | 166.54 | 70 |
28 Feb 2024 | 168.88 | 168.90 | 166.36 | 166.56 | 166.56 | 166 |
27 Feb 2024 | 166.12 | 166.88 | 166.12 | 166.88 | 166.88 | 57 |
26 Feb 2024 | 168.20 | 168.22 | 167.40 | 167.40 | 167.40 | 2 |
23 Feb 2024 | 169.96 | 170.36 | 168.88 | 168.88 | 168.88 | 64 |
22 Feb 2024 | 169.58 | 169.58 | 168.78 | 169.24 | 169.24 | 420 |
21 Feb 2024 | 167.88 | 168.26 | 167.88 | 168.26 | 168.26 | 22 |
20 Feb 2024 | 168.50 | 168.50 | 166.64 | 166.64 | 166.64 | 20 |
19 Feb 2024 | 168.90 | 168.90 | 168.12 | 168.16 | 168.16 | 183 |
16 Feb 2024 | 171.30 | 171.42 | 169.36 | 169.92 | 169.92 | 92 |
15 Feb 2024 | 170.98 | 170.98 | 168.84 | 169.06 | 169.06 | 379 |
14 Feb 2024 | 173.02 | 173.56 | 170.28 | 170.28 | 170.28 | 175 |
13 Feb 2024 | 173.38 | 173.38 | 172.68 | 172.68 | 172.68 | 426 |
12 Feb 2024 | 174.90 | 175.32 | 174.20 | 174.42 | 174.42 | 104 |
09 Feb 2024 | 174.40 | 175.10 | 174.40 | 175.10 | 175.10 | 45 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 175.78 | 176.14 | 174.74 | 174.74 | 174.50 | 108 |
07 Feb 2024 | 175.62 | 175.84 | 175.62 | 175.80 | 175.56 | 11 |
06 Feb 2024 | 175.00 | 175.72 | 174.84 | 175.72 | 175.48 | 235 |
05 Feb 2024 | 172.00 | 175.64 | 172.00 | 175.64 | 175.40 | 84 |
02 Feb 2024 | 167.00 | 172.68 | 166.06 | 172.68 | 172.44 | 118 |
01 Feb 2024 | 171.50 | 172.30 | 171.50 | 171.70 | 171.46 | 34 |
31 Jan 2024 | 172.90 | 172.90 | 172.14 | 172.14 | 171.90 | 375 |
30 Jan 2024 | 176.70 | 176.70 | 173.54 | 173.54 | 173.30 | 265 |
29 Jan 2024 | 177.00 | 177.52 | 176.88 | 176.88 | 176.64 | 68 |
26 Jan 2024 | 177.98 | 178.60 | 177.98 | 178.38 | 178.14 | 5 |
25 Jan 2024 | 178.62 | 180.74 | 177.76 | 179.74 | 179.49 | 70 |
24 Jan 2024 | 179.98 | 179.98 | 178.78 | 179.20 | 178.95 | 35 |
23 Jan 2024 | 177.64 | 179.82 | 177.64 | 179.82 | 179.57 | 32 |
22 Jan 2024 | 176.00 | 179.02 | 176.00 | 178.42 | 178.17 | 456 |
19 Jan 2024 | 173.42 | 176.32 | 173.42 | 176.32 | 176.08 | 121 |
18 Jan 2024 | 167.36 | 173.66 | 167.36 | 173.66 | 173.42 | 12 |
17 Jan 2024 | 168.00 | 168.00 | 167.68 | 167.68 | 167.45 | 7 |
16 Jan 2024 | 168.80 | 168.96 | 166.70 | 167.80 | 167.57 | 214 |
15 Jan 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.05 | - |
12 Jan 2024 | 168.76 | 169.62 | 168.76 | 169.28 | 169.05 | 612 |
11 Jan 2024 | 169.76 | 170.64 | 168.74 | 168.74 | 168.51 | 180 |
10 Jan 2024 | 169.42 | 169.42 | 168.24 | 168.24 | 168.01 | 1,090 |
09 Jan 2024 | 169.20 | 169.48 | 169.02 | 169.22 | 168.99 | 241 |
08 Jan 2024 | 164.80 | 166.98 | 164.32 | 166.98 | 166.75 | 48 |
05 Jan 2024 | 165.70 | 166.10 | 165.70 | 166.10 | 165.87 | 12 |
04 Jan 2024 | 168.50 | 168.82 | 166.12 | 166.60 | 166.37 | 238 |
03 Jan 2024 | 168.82 | 169.90 | 168.40 | 169.00 | 168.77 | 178 |
02 Jan 2024 | 173.00 | 173.00 | 169.28 | 169.28 | 169.05 | 166 |
29 Dec 2023 | 175.06 | 175.06 | 175.06 | 175.06 | 174.82 | - |
28 Dec 2023 | 173.84 | 175.42 | 173.84 | 175.42 | 175.18 | 3 |
27 Dec 2023 | 174.50 | 174.70 | 172.04 | 173.04 | 172.80 | 75 |
22 Dec 2023 | 176.40 | 176.40 | 176.40 | 176.40 | 176.16 | 5 |
21 Dec 2023 | 178.38 | 178.46 | 177.00 | 177.00 | 176.76 | 48 |
20 Dec 2023 | 179.54 | 180.04 | 178.90 | 180.04 | 179.79 | 106 |
19 Dec 2023 | 179.20 | 179.20 | 179.20 | 179.20 | 178.95 | - |
18 Dec 2023 | 180.30 | 180.30 | 178.70 | 179.34 | 179.09 | 320 |
15 Dec 2023 | 180.38 | 181.08 | 180.38 | 181.08 | 180.83 | 28 |
14 Dec 2023 | 182.16 | 182.16 | 179.80 | 179.80 | 179.55 | 49 |
13 Dec 2023 | 180.32 | 181.76 | 180.32 | 181.76 | 181.51 | 1 |
12 Dec 2023 | 179.02 | 179.02 | 178.96 | 178.96 | 178.71 | 4 |
11 Dec 2023 | 180.74 | 180.74 | 178.60 | 178.60 | 178.35 | 160 |
08 Dec 2023 | 179.98 | 182.04 | 179.98 | 182.04 | 181.79 | 61 |
07 Dec 2023 | 178.02 | 180.30 | 178.02 | 180.30 | 180.05 | 108 |
06 Dec 2023 | 179.32 | 179.36 | 179.32 | 179.36 | 179.11 | 201 |
05 Dec 2023 | 173.70 | 179.50 | 173.70 | 179.50 | 179.25 | 92 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |