Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 158.50 | 160.26 | 158.22 | 159.40 | 159.40 | 1,219 |
25 Apr 2024 | 156.84 | 158.36 | 156.84 | 157.80 | 157.80 | 1,605 |
24 Apr 2024 | 156.52 | 158.14 | 155.88 | 158.14 | 158.14 | 2,315 |
23 Apr 2024 | 155.92 | 156.36 | 154.32 | 155.78 | 155.78 | 2,330 |
22 Apr 2024 | 154.86 | 156.64 | 154.86 | 156.64 | 156.64 | 983 |
19 Apr 2024 | 155.30 | 156.82 | 154.22 | 154.80 | 154.80 | 2,116 |
18 Apr 2024 | 157.72 | 157.96 | 156.58 | 156.88 | 156.88 | 820 |
17 Apr 2024 | 159.42 | 159.88 | 157.52 | 157.76 | 157.76 | 446 |
16 Apr 2024 | 162.54 | 162.66 | 158.68 | 159.74 | 159.74 | 1,407 |
15 Apr 2024 | 165.02 | 165.90 | 163.08 | 163.12 | 163.12 | 2,564 |
12 Apr 2024 | 163.88 | 167.16 | 163.28 | 165.44 | 165.44 | 3,871 |
11 Apr 2024 | 156.22 | 163.42 | 156.08 | 163.42 | 163.42 | 1,391 |
10 Apr 2024 | 156.16 | 156.82 | 156.00 | 156.56 | 156.56 | 280 |
09 Apr 2024 | 154.98 | 156.24 | 154.36 | 155.28 | 155.28 | 6,775 |
08 Apr 2024 | 156.20 | 156.40 | 155.20 | 155.28 | 155.28 | 2,286 |
05 Apr 2024 | 156.20 | 157.18 | 156.06 | 156.88 | 156.88 | 2,294 |
04 Apr 2024 | 156.62 | 158.14 | 156.22 | 156.22 | 156.22 | 1,590 |
03 Apr 2024 | 156.52 | 157.58 | 156.46 | 156.48 | 156.48 | 2,325 |
02 Apr 2024 | 158.04 | 158.38 | 156.56 | 156.98 | 156.98 | 2,159 |
28 Mar 2024 | 159.82 | 160.38 | 158.04 | 159.30 | 159.30 | 2,322 |
27 Mar 2024 | 156.80 | 159.96 | 156.62 | 159.96 | 159.96 | 2,191 |
26 Mar 2024 | 157.64 | 158.10 | 156.34 | 156.72 | 156.72 | 1,899 |
25 Mar 2024 | 158.80 | 159.02 | 156.56 | 157.74 | 157.74 | 7,203 |
22 Mar 2024 | 158.60 | 160.04 | 157.52 | 160.04 | 160.04 | 2,335 |
21 Mar 2024 | 161.66 | 162.36 | 157.40 | 158.04 | 158.04 | 5,142 |
20 Mar 2024 | 161.62 | 163.52 | 161.62 | 162.72 | 162.72 | 2,205 |
19 Mar 2024 | 159.76 | 162.46 | 159.76 | 161.86 | 161.86 | 1,894 |
18 Mar 2024 | 159.14 | 163.16 | 158.56 | 159.74 | 159.74 | 2,782 |
15 Mar 2024 | 159.26 | 159.82 | 156.74 | 158.60 | 158.60 | 2,798 |
14 Mar 2024 | 156.88 | 159.88 | 156.52 | 159.10 | 159.10 | 1,464 |
13 Mar 2024 | 158.70 | 158.98 | 156.20 | 156.44 | 156.44 | 2,956 |
12 Mar 2024 | 158.98 | 159.24 | 157.00 | 158.58 | 158.58 | 3,177 |
11 Mar 2024 | 156.30 | 159.50 | 156.02 | 158.20 | 158.20 | 6,703 |
08 Mar 2024 | 154.46 | 158.62 | 154.12 | 158.06 | 158.06 | 2,998 |
07 Mar 2024 | 153.50 | 156.24 | 152.82 | 154.70 | 154.70 | 13,267 |
06 Mar 2024 | 156.30 | 157.62 | 154.88 | 155.06 | 155.06 | 6,107 |
05 Mar 2024 | 159.00 | 159.66 | 156.36 | 156.48 | 156.48 | 12,441 |
04 Mar 2024 | 164.02 | 165.28 | 160.14 | 161.32 | 161.32 | 30,568 |
01 Mar 2024 | 167.26 | 167.56 | 164.00 | 165.76 | 165.76 | 4,407 |
29 Feb 2024 | 166.66 | 168.06 | 166.28 | 166.86 | 166.86 | 1,877 |
28 Feb 2024 | 168.64 | 169.20 | 166.20 | 166.86 | 166.86 | 1,693 |
27 Feb 2024 | 167.02 | 168.66 | 165.94 | 168.16 | 168.16 | 3,503 |
26 Feb 2024 | 168.48 | 168.48 | 166.68 | 167.16 | 167.16 | 2,612 |
23 Feb 2024 | 169.96 | 170.40 | 168.62 | 168.74 | 168.74 | 1,376 |
22 Feb 2024 | 169.78 | 170.64 | 168.80 | 170.64 | 170.64 | 6,618 |
21 Feb 2024 | 168.10 | 168.92 | 167.26 | 167.26 | 167.26 | 2,303 |
20 Feb 2024 | 168.16 | 168.72 | 166.50 | 167.54 | 167.54 | 2,266 |
19 Feb 2024 | 168.92 | 169.28 | 167.86 | 167.86 | 167.86 | 3,487 |
16 Feb 2024 | 171.24 | 171.98 | 168.76 | 168.80 | 168.80 | 2,967 |
15 Feb 2024 | 170.74 | 170.74 | 168.76 | 168.92 | 168.92 | 5,043 |
14 Feb 2024 | 172.84 | 173.56 | 170.10 | 171.26 | 171.26 | 3,697 |
13 Feb 2024 | 173.24 | 173.60 | 172.30 | 173.12 | 173.12 | 4,172 |
12 Feb 2024 | 174.92 | 175.94 | 173.56 | 173.60 | 173.60 | 2,566 |
09 Feb 2024 | 174.78 | 176.10 | 174.42 | 175.06 | 175.06 | 5,479 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 175.76 | 176.20 | 174.30 | 174.64 | 174.40 | 1,726 |
07 Feb 2024 | 175.98 | 177.04 | 175.40 | 175.64 | 175.40 | 1,345 |
06 Feb 2024 | 174.60 | 175.80 | 174.60 | 175.72 | 175.48 | 4,101 |
05 Feb 2024 | 171.38 | 176.20 | 171.38 | 175.38 | 175.14 | 7,246 |
02 Feb 2024 | 167.48 | 173.18 | 166.00 | 173.18 | 172.94 | 6,551 |
01 Feb 2024 | 171.50 | 172.10 | 170.24 | 171.74 | 171.50 | 866 |
31 Jan 2024 | 172.22 | 173.26 | 169.98 | 171.48 | 171.24 | 1,859 |
30 Jan 2024 | 176.98 | 176.98 | 173.18 | 173.44 | 173.20 | 3,313 |
29 Jan 2024 | 177.06 | 178.00 | 175.48 | 177.06 | 176.82 | 1,278 |
26 Jan 2024 | 178.30 | 179.18 | 176.86 | 176.86 | 176.62 | 1,099 |
25 Jan 2024 | 178.12 | 181.02 | 177.58 | 180.50 | 180.25 | 869 |
24 Jan 2024 | 179.86 | 179.98 | 178.70 | 178.80 | 178.55 | 6,116 |
23 Jan 2024 | 177.98 | 180.12 | 177.36 | 179.58 | 179.33 | 1,896 |
22 Jan 2024 | 176.02 | 179.08 | 176.00 | 177.90 | 177.66 | 1,934 |
19 Jan 2024 | 173.60 | 176.16 | 173.40 | 176.16 | 175.92 | 5,149 |
18 Jan 2024 | 167.36 | 174.06 | 167.36 | 173.72 | 173.48 | 2,521 |
17 Jan 2024 | 168.00 | 168.00 | 166.42 | 167.50 | 167.27 | 1,680 |
16 Jan 2024 | 168.80 | 168.96 | 166.66 | 168.90 | 168.67 | 5,799 |
15 Jan 2024 | 168.92 | 169.32 | 168.68 | 168.68 | 168.45 | 757 |
12 Jan 2024 | 168.36 | 170.08 | 168.36 | 169.34 | 169.11 | 1,919 |
11 Jan 2024 | 169.76 | 170.70 | 168.14 | 168.86 | 168.63 | 2,285 |
10 Jan 2024 | 169.10 | 169.60 | 167.90 | 169.56 | 169.33 | 2,878 |
09 Jan 2024 | 169.48 | 169.48 | 167.28 | 169.00 | 168.77 | 1,450 |
08 Jan 2024 | 164.98 | 169.18 | 164.32 | 169.12 | 168.89 | 2,251 |
05 Jan 2024 | 166.34 | 166.88 | 164.90 | 164.94 | 164.71 | 2,587 |
04 Jan 2024 | 168.74 | 168.78 | 165.66 | 166.00 | 165.77 | 3,844 |
03 Jan 2024 | 169.48 | 169.52 | 168.14 | 168.88 | 168.65 | 2,379 |
02 Jan 2024 | 173.46 | 173.46 | 168.32 | 169.40 | 169.17 | 3,908 |
29 Dec 2023 | 175.16 | 175.44 | 174.68 | 175.06 | 174.82 | 559 |
28 Dec 2023 | 173.86 | 175.42 | 173.86 | 175.30 | 175.06 | 2,110 |
27 Dec 2023 | 174.42 | 174.82 | 172.00 | 173.62 | 173.38 | 6,468 |
22 Dec 2023 | 176.42 | 176.98 | 176.00 | 176.00 | 175.76 | 2,783 |
21 Dec 2023 | 178.38 | 179.12 | 176.30 | 177.04 | 176.80 | 2,356 |
20 Dec 2023 | 179.56 | 180.14 | 178.56 | 178.68 | 178.43 | 984 |
19 Dec 2023 | 178.98 | 179.52 | 178.66 | 178.84 | 178.59 | 2,297 |
18 Dec 2023 | 180.30 | 180.30 | 177.94 | 179.80 | 179.55 | 3,019 |
15 Dec 2023 | 180.12 | 181.68 | 180.12 | 181.32 | 181.07 | 4,950 |
14 Dec 2023 | 182.26 | 182.42 | 178.58 | 180.00 | 179.75 | 2,127 |
13 Dec 2023 | 180.32 | 182.36 | 180.32 | 180.92 | 180.67 | 3,209 |
12 Dec 2023 | 179.44 | 180.08 | 177.94 | 179.92 | 179.67 | 1,198 |
11 Dec 2023 | 180.62 | 181.34 | 178.44 | 179.26 | 179.01 | 1,644 |
08 Dec 2023 | 179.66 | 182.00 | 179.66 | 181.76 | 181.51 | 3,191 |
07 Dec 2023 | 178.52 | 180.64 | 178.00 | 179.84 | 179.59 | 1,621 |
06 Dec 2023 | 179.74 | 180.10 | 178.36 | 178.56 | 178.31 | 3,339 |
05 Dec 2023 | 174.18 | 179.78 | 174.06 | 179.04 | 178.79 | 1,910 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |