Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 189.14 | 193.71 | 187.93 | 192.45 | 192.45 | 798,307 |
01 May 2024 | 188.66 | 191.03 | 187.38 | 187.93 | 187.93 | 657,200 |
30 Apr 2024 | 189.43 | 191.33 | 188.89 | 189.57 | 189.57 | 809,200 |
29 Apr 2024 | 193.03 | 193.29 | 190.31 | 191.02 | 191.02 | 903,500 |
26 Apr 2024 | 193.80 | 196.07 | 191.23 | 191.45 | 191.45 | 945,600 |
25 Apr 2024 | 190.29 | 191.68 | 188.94 | 191.32 | 191.32 | 1,073,200 |
24 Apr 2024 | 187.01 | 192.50 | 186.34 | 191.34 | 191.34 | 904,500 |
23 Apr 2024 | 187.08 | 189.82 | 187.08 | 188.66 | 188.66 | 746,300 |
22 Apr 2024 | 184.59 | 187.67 | 183.92 | 186.87 | 186.87 | 633,800 |
19 Apr 2024 | 183.07 | 184.56 | 182.82 | 184.13 | 184.13 | 543,000 |
18 Apr 2024 | 181.47 | 182.79 | 180.17 | 182.02 | 182.02 | 671,400 |
17 Apr 2024 | 179.73 | 182.18 | 178.29 | 180.95 | 180.95 | 790,400 |
16 Apr 2024 | 179.95 | 180.21 | 177.40 | 178.98 | 178.98 | 901,200 |
15 Apr 2024 | 185.08 | 185.08 | 179.77 | 180.72 | 180.72 | 658,500 |
12 Apr 2024 | 185.38 | 185.86 | 182.73 | 183.78 | 183.78 | 1,393,600 |
11 Apr 2024 | 187.26 | 187.73 | 183.85 | 185.95 | 185.95 | 1,033,600 |
10 Apr 2024 | 184.27 | 186.42 | 183.35 | 186.10 | 186.10 | 1,004,500 |
09 Apr 2024 | 186.85 | 188.95 | 186.85 | 188.86 | 188.86 | 873,800 |
08 Apr 2024 | 182.69 | 186.71 | 181.79 | 186.18 | 186.18 | 635,500 |
05 Apr 2024 | 179.40 | 181.81 | 179.21 | 181.08 | 181.08 | 392,100 |
04 Apr 2024 | 182.05 | 183.04 | 179.60 | 180.17 | 180.17 | 414,400 |
03 Apr 2024 | 179.25 | 180.65 | 178.31 | 180.17 | 180.17 | 532,000 |
02 Apr 2024 | 180.09 | 180.93 | 178.80 | 179.85 | 179.85 | 581,000 |
01 Apr 2024 | 185.33 | 185.33 | 181.22 | 181.32 | 181.32 | 456,900 |
28 Mar 2024 | 184.81 | 186.72 | 184.81 | 185.56 | 185.56 | 730,700 |
27 Mar 2024 | 180.92 | 183.99 | 180.44 | 183.69 | 183.69 | 984,600 |
27 Mar 2024 | 1.7 Dividend | |||||
26 Mar 2024 | 182.43 | 182.56 | 180.65 | 180.67 | 178.97 | 552,300 |
25 Mar 2024 | 184.19 | 184.19 | 181.83 | 182.01 | 180.30 | 481,200 |
22 Mar 2024 | 185.11 | 185.40 | 182.69 | 183.17 | 181.45 | 544,600 |
21 Mar 2024 | 184.52 | 186.22 | 183.18 | 184.79 | 183.05 | 570,200 |
20 Mar 2024 | 180.81 | 184.14 | 179.88 | 183.68 | 181.95 | 751,100 |
19 Mar 2024 | 182.88 | 183.47 | 181.35 | 182.16 | 180.45 | 386,800 |
18 Mar 2024 | 184.05 | 184.66 | 182.12 | 182.55 | 180.83 | 839,600 |
15 Mar 2024 | 179.95 | 184.48 | 179.95 | 183.82 | 182.09 | 1,318,300 |
14 Mar 2024 | 185.35 | 185.35 | 180.93 | 182.38 | 180.66 | 649,000 |
13 Mar 2024 | 184.04 | 186.92 | 183.96 | 186.24 | 184.49 | 742,300 |
12 Mar 2024 | 183.95 | 185.43 | 182.44 | 183.83 | 182.10 | 578,900 |
11 Mar 2024 | 186.95 | 187.32 | 184.63 | 184.69 | 182.95 | 507,600 |
08 Mar 2024 | 186.37 | 187.04 | 184.35 | 186.95 | 185.19 | 781,900 |
07 Mar 2024 | 185.10 | 186.41 | 183.88 | 185.03 | 183.29 | 665,100 |
06 Mar 2024 | 184.83 | 184.84 | 182.65 | 184.24 | 182.51 | 778,000 |
05 Mar 2024 | 184.11 | 185.44 | 182.82 | 183.74 | 182.01 | 729,700 |
04 Mar 2024 | 178.67 | 185.29 | 178.39 | 185.17 | 183.43 | 910,900 |
01 Mar 2024 | 176.04 | 178.49 | 174.46 | 178.14 | 176.46 | 832,800 |
29 Feb 2024 | 177.94 | 178.89 | 175.96 | 177.03 | 175.36 | 1,445,900 |
28 Feb 2024 | 173.30 | 177.60 | 172.85 | 176.37 | 174.71 | 750,500 |
27 Feb 2024 | 174.81 | 176.00 | 173.76 | 174.37 | 172.73 | 735,900 |
26 Feb 2024 | 175.57 | 176.74 | 173.00 | 173.62 | 171.99 | 581,600 |
23 Feb 2024 | 175.99 | 176.38 | 175.05 | 175.40 | 173.75 | 601,400 |
22 Feb 2024 | 178.31 | 178.40 | 176.04 | 176.12 | 174.46 | 818,100 |
21 Feb 2024 | 176.69 | 178.71 | 176.28 | 178.27 | 176.59 | 543,700 |
20 Feb 2024 | 176.32 | 178.16 | 175.11 | 176.34 | 174.68 | 738,600 |
16 Feb 2024 | 175.91 | 177.87 | 175.59 | 177.12 | 175.45 | 627,400 |
15 Feb 2024 | 173.54 | 177.98 | 173.54 | 177.80 | 176.13 | 673,500 |
14 Feb 2024 | 173.03 | 174.32 | 172.16 | 173.21 | 171.58 | 830,400 |
13 Feb 2024 | 171.60 | 172.28 | 169.37 | 172.11 | 170.49 | 825,400 |
12 Feb 2024 | 174.88 | 175.67 | 173.43 | 174.36 | 172.72 | 625,700 |
09 Feb 2024 | 174.16 | 174.63 | 173.18 | 174.63 | 172.99 | 799,600 |
08 Feb 2024 | 173.25 | 174.78 | 172.87 | 174.53 | 172.89 | 818,500 |
07 Feb 2024 | 172.90 | 173.81 | 170.95 | 173.42 | 171.79 | 995,500 |
06 Feb 2024 | 170.00 | 172.97 | 170.00 | 172.75 | 171.12 | 1,291,400 |
05 Feb 2024 | 172.82 | 173.41 | 169.87 | 169.99 | 168.39 | 874,900 |
02 Feb 2024 | 176.01 | 177.19 | 173.31 | 175.06 | 173.41 | 1,446,400 |
01 Feb 2024 | 172.31 | 178.68 | 172.00 | 178.15 | 176.47 | 1,716,200 |
31 Jan 2024 | 180.08 | 182.73 | 177.84 | 179.01 | 177.33 | 1,542,500 |
30 Jan 2024 | 177.52 | 179.59 | 177.03 | 178.44 | 176.76 | 709,400 |
29 Jan 2024 | 177.59 | 179.08 | 176.72 | 178.28 | 176.60 | 667,400 |
26 Jan 2024 | 177.03 | 177.65 | 175.37 | 177.50 | 175.83 | 790,000 |
25 Jan 2024 | 177.78 | 178.12 | 175.42 | 176.12 | 174.46 | 1,041,700 |
24 Jan 2024 | 181.03 | 181.03 | 175.87 | 176.03 | 174.37 | 908,900 |
23 Jan 2024 | 181.51 | 182.03 | 178.09 | 179.59 | 177.90 | 639,400 |
22 Jan 2024 | 180.96 | 182.24 | 179.13 | 181.22 | 179.51 | 701,700 |
19 Jan 2024 | 177.50 | 180.92 | 177.01 | 180.43 | 178.73 | 1,046,600 |
18 Jan 2024 | 177.78 | 178.96 | 176.14 | 177.50 | 175.83 | 986,100 |
17 Jan 2024 | 177.45 | 180.56 | 175.10 | 178.38 | 176.70 | 1,353,800 |
16 Jan 2024 | 181.62 | 182.26 | 179.33 | 180.15 | 178.45 | 862,700 |
12 Jan 2024 | 184.70 | 185.65 | 182.29 | 182.54 | 180.82 | 1,002,600 |
11 Jan 2024 | 182.51 | 184.14 | 181.79 | 182.75 | 181.03 | 1,018,800 |
10 Jan 2024 | 184.09 | 184.50 | 182.96 | 183.71 | 181.98 | 800,000 |
09 Jan 2024 | 182.72 | 184.24 | 181.65 | 183.11 | 181.39 | 787,600 |
08 Jan 2024 | 182.08 | 185.14 | 182.08 | 184.54 | 182.80 | 814,800 |
05 Jan 2024 | 181.64 | 184.33 | 181.54 | 182.67 | 180.95 | 678,100 |
04 Jan 2024 | 182.97 | 184.57 | 182.26 | 183.59 | 181.86 | 661,600 |
03 Jan 2024 | 186.88 | 186.88 | 182.83 | 183.29 | 181.57 | 1,105,200 |
02 Jan 2024 | 185.77 | 188.27 | 185.76 | 188.17 | 186.40 | 758,600 |
29 Dec 2023 | 188.78 | 189.58 | 187.11 | 187.22 | 185.46 | 800,700 |
28 Dec 2023 | 187.29 | 189.67 | 187.06 | 189.60 | 187.82 | 538,700 |
28 Dec 2023 | 1.65 Dividend | |||||
27 Dec 2023 | 188.48 | 189.62 | 187.58 | 189.49 | 186.07 | 638,000 |
26 Dec 2023 | 187.10 | 188.81 | 187.10 | 188.23 | 184.84 | 700,400 |
22 Dec 2023 | 187.86 | 189.46 | 187.00 | 187.29 | 183.91 | 627,100 |
21 Dec 2023 | 187.87 | 188.25 | 185.55 | 186.65 | 183.28 | 841,400 |
20 Dec 2023 | 189.60 | 190.33 | 186.08 | 186.20 | 182.84 | 902,600 |
19 Dec 2023 | 190.45 | 191.50 | 187.64 | 189.60 | 186.18 | 834,700 |
18 Dec 2023 | 188.00 | 190.61 | 186.86 | 189.84 | 186.42 | 844,400 |
15 Dec 2023 | 190.58 | 190.68 | 185.09 | 187.89 | 184.50 | 1,647,000 |
14 Dec 2023 | 187.16 | 193.33 | 187.16 | 191.44 | 187.99 | 1,794,500 |
13 Dec 2023 | 174.70 | 185.31 | 174.70 | 183.98 | 180.66 | 954,600 |
12 Dec 2023 | 175.70 | 176.74 | 174.23 | 174.83 | 171.68 | 842,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |