Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 183.76 | 184.56 | 180.12 | 182.55 | 182.55 | 1,866,369 |
02 May 2024 | 179.59 | 183.81 | 179.05 | 182.95 | 182.95 | 2,682,700 |
01 May 2024 | 181.10 | 184.06 | 176.87 | 178.97 | 178.97 | 3,856,500 |
30 Apr 2024 | 194.49 | 196.98 | 181.40 | 181.72 | 181.72 | 5,782,100 |
29 Apr 2024 | 198.00 | 201.36 | 197.68 | 200.51 | 200.51 | 2,013,800 |
26 Apr 2024 | 197.54 | 198.85 | 195.87 | 198.39 | 198.39 | 1,954,100 |
25 Apr 2024 | 198.15 | 200.39 | 196.46 | 199.51 | 199.51 | 1,295,200 |
24 Apr 2024 | 198.82 | 199.46 | 195.03 | 199.14 | 199.14 | 1,473,300 |
23 Apr 2024 | 196.80 | 199.79 | 194.80 | 199.65 | 199.65 | 1,703,100 |
22 Apr 2024 | 196.25 | 199.37 | 194.30 | 198.25 | 198.25 | 1,437,200 |
19 Apr 2024 | 196.32 | 198.58 | 195.03 | 196.38 | 196.38 | 1,748,700 |
18 Apr 2024 | 203.06 | 203.06 | 193.74 | 195.02 | 195.02 | 2,713,600 |
17 Apr 2024 | 204.98 | 205.61 | 201.42 | 202.46 | 202.46 | 1,816,800 |
16 Apr 2024 | 207.35 | 207.68 | 201.66 | 203.86 | 203.86 | 1,599,800 |
15 Apr 2024 | 210.55 | 210.80 | 206.18 | 207.02 | 207.02 | 2,587,000 |
12 Apr 2024 | 213.86 | 214.00 | 207.65 | 208.77 | 208.77 | 2,086,700 |
11 Apr 2024 | 212.13 | 213.84 | 209.05 | 212.27 | 212.27 | 2,208,700 |
10 Apr 2024 | 211.83 | 215.24 | 210.57 | 211.22 | 211.22 | 2,663,900 |
09 Apr 2024 | 216.98 | 218.00 | 210.08 | 212.12 | 212.12 | 3,052,300 |
08 Apr 2024 | 218.57 | 219.74 | 216.60 | 216.98 | 216.98 | 2,478,400 |
05 Apr 2024 | 219.57 | 221.11 | 217.63 | 219.13 | 219.13 | 2,685,200 |
04 Apr 2024 | 216.98 | 218.85 | 215.40 | 216.25 | 216.25 | 3,189,700 |
03 Apr 2024 | 211.75 | 218.59 | 211.75 | 214.96 | 214.96 | 3,902,500 |
02 Apr 2024 | 205.47 | 211.54 | 204.50 | 211.38 | 211.38 | 3,517,300 |
01 Apr 2024 | 201.29 | 205.49 | 199.46 | 204.41 | 204.41 | 2,201,100 |
28 Mar 2024 | 197.75 | 202.05 | 195.95 | 201.50 | 201.50 | 6,064,100 |
27 Mar 2024 | 196.66 | 198.10 | 195.35 | 196.99 | 196.99 | 1,674,800 |
26 Mar 2024 | 199.99 | 200.89 | 197.10 | 197.38 | 197.38 | 1,673,300 |
25 Mar 2024 | 201.00 | 203.02 | 199.52 | 199.83 | 199.83 | 2,042,000 |
22 Mar 2024 | 200.00 | 200.62 | 198.30 | 200.17 | 200.17 | 2,281,300 |
21 Mar 2024 | 198.09 | 199.89 | 196.33 | 199.21 | 199.21 | 1,681,500 |
20 Mar 2024 | 195.52 | 198.37 | 194.57 | 197.75 | 197.75 | 1,957,300 |
19 Mar 2024 | 193.55 | 196.75 | 193.00 | 196.57 | 196.57 | 2,509,700 |
18 Mar 2024 | 194.76 | 195.06 | 192.16 | 193.48 | 193.48 | 2,073,500 |
15 Mar 2024 | 189.23 | 195.12 | 189.23 | 193.84 | 193.84 | 9,042,600 |
14 Mar 2024 | 190.70 | 192.27 | 187.76 | 188.98 | 188.98 | 3,005,100 |
13 Mar 2024 | 183.28 | 189.82 | 183.23 | 188.89 | 188.89 | 3,510,300 |
12 Mar 2024 | 181.35 | 182.95 | 178.65 | 181.20 | 181.20 | 2,744,100 |
11 Mar 2024 | 178.41 | 181.63 | 177.15 | 181.41 | 181.41 | 2,467,300 |
08 Mar 2024 | 178.10 | 181.18 | 178.10 | 179.55 | 179.55 | 2,513,000 |
07 Mar 2024 | 176.50 | 180.23 | 175.65 | 178.97 | 178.97 | 2,726,800 |
06 Mar 2024 | 176.00 | 177.36 | 173.50 | 175.18 | 175.18 | 2,483,800 |
05 Mar 2024 | 173.25 | 177.99 | 172.94 | 175.17 | 175.17 | 2,777,800 |
04 Mar 2024 | 172.71 | 175.97 | 171.34 | 173.75 | 173.75 | 3,154,600 |
01 Mar 2024 | 170.35 | 174.33 | 170.35 | 173.21 | 173.21 | 2,762,900 |
29 Feb 2024 | 167.37 | 170.00 | 166.50 | 169.23 | 169.23 | 4,548,200 |
28 Feb 2024 | 170.74 | 171.57 | 166.37 | 167.16 | 167.16 | 2,605,000 |
27 Feb 2024 | 172.92 | 174.16 | 170.91 | 171.13 | 171.13 | 2,046,200 |
26 Feb 2024 | 169.63 | 175.29 | 169.03 | 172.44 | 172.44 | 2,736,000 |
23 Feb 2024 | 167.03 | 170.47 | 166.20 | 169.54 | 169.54 | 1,929,200 |
22 Feb 2024 | 165.12 | 167.98 | 163.66 | 167.75 | 167.75 | 2,561,300 |
21 Feb 2024 | 164.62 | 166.37 | 163.90 | 166.05 | 166.05 | 2,544,300 |
20 Feb 2024 | 168.66 | 168.81 | 163.62 | 164.29 | 164.29 | 2,896,200 |
20 Feb 2024 | 0.825 Dividend | |||||
16 Feb 2024 | 171.46 | 172.18 | 169.91 | 170.01 | 169.18 | 1,964,300 |
15 Feb 2024 | 169.11 | 172.50 | 168.82 | 171.31 | 170.48 | 2,095,000 |
14 Feb 2024 | 171.18 | 171.68 | 167.13 | 169.88 | 169.06 | 2,509,900 |
13 Feb 2024 | 168.50 | 170.90 | 166.84 | 169.88 | 169.06 | 2,366,900 |
12 Feb 2024 | 170.56 | 171.70 | 168.69 | 168.89 | 168.07 | 2,772,200 |
09 Feb 2024 | 169.81 | 170.69 | 168.73 | 169.97 | 169.15 | 2,185,900 |
08 Feb 2024 | 169.59 | 171.39 | 168.65 | 169.68 | 168.86 | 1,789,400 |
07 Feb 2024 | 167.34 | 169.92 | 167.11 | 169.59 | 168.77 | 1,952,400 |
06 Feb 2024 | 171.40 | 173.33 | 166.44 | 166.64 | 165.83 | 2,783,000 |
05 Feb 2024 | 165.51 | 171.57 | 164.37 | 171.12 | 170.29 | 3,430,100 |
02 Feb 2024 | 167.83 | 168.43 | 164.29 | 166.33 | 165.52 | 2,300,700 |
01 Feb 2024 | 166.44 | 169.23 | 163.50 | 167.53 | 166.72 | 3,203,700 |
31 Jan 2024 | 169.99 | 171.42 | 163.62 | 165.60 | 164.80 | 4,260,400 |
30 Jan 2024 | 162.25 | 170.18 | 158.57 | 169.89 | 169.07 | 5,858,700 |
29 Jan 2024 | 160.55 | 160.94 | 158.50 | 160.14 | 159.36 | 3,124,000 |
26 Jan 2024 | 157.19 | 160.83 | 156.29 | 160.52 | 159.74 | 3,248,400 |
25 Jan 2024 | 156.50 | 157.97 | 154.90 | 157.27 | 156.51 | 2,912,500 |
24 Jan 2024 | 154.97 | 155.54 | 154.00 | 155.10 | 154.35 | 1,851,000 |
23 Jan 2024 | 153.76 | 154.91 | 152.46 | 153.97 | 153.22 | 2,601,500 |
22 Jan 2024 | 153.18 | 154.52 | 151.61 | 154.44 | 153.69 | 2,661,300 |
19 Jan 2024 | 152.32 | 153.08 | 151.73 | 152.98 | 152.24 | 2,485,200 |
18 Jan 2024 | 151.55 | 152.35 | 148.89 | 151.80 | 151.06 | 2,722,100 |
17 Jan 2024 | 152.44 | 154.76 | 151.43 | 152.00 | 151.26 | 2,691,000 |
16 Jan 2024 | 158.41 | 160.01 | 154.00 | 154.12 | 153.37 | 3,268,000 |
12 Jan 2024 | 157.65 | 158.91 | 156.50 | 157.46 | 156.70 | 2,472,600 |
11 Jan 2024 | 153.42 | 156.00 | 153.42 | 155.39 | 154.64 | 2,534,100 |
10 Jan 2024 | 154.71 | 155.90 | 151.94 | 152.84 | 152.10 | 2,327,400 |
09 Jan 2024 | 155.98 | 156.13 | 153.89 | 154.31 | 153.56 | 2,767,900 |
08 Jan 2024 | 150.00 | 156.34 | 148.46 | 156.26 | 155.50 | 3,108,000 |
05 Jan 2024 | 154.75 | 155.98 | 151.56 | 152.50 | 151.76 | 3,373,700 |
04 Jan 2024 | 159.83 | 162.31 | 153.34 | 153.40 | 152.66 | 4,495,800 |
03 Jan 2024 | 152.50 | 159.99 | 152.38 | 157.89 | 157.12 | 4,674,200 |
02 Jan 2024 | 149.03 | 152.41 | 149.03 | 152.36 | 151.62 | 3,187,400 |
29 Dec 2023 | 147.91 | 149.72 | 147.60 | 148.36 | 147.64 | 2,507,000 |
28 Dec 2023 | 149.01 | 149.50 | 146.87 | 146.88 | 146.17 | 2,372,400 |
27 Dec 2023 | 151.48 | 151.92 | 149.55 | 149.88 | 149.15 | 1,712,700 |
26 Dec 2023 | 151.82 | 153.14 | 150.67 | 152.08 | 151.34 | 1,525,400 |
22 Dec 2023 | 153.85 | 154.18 | 150.78 | 150.87 | 150.14 | 2,121,400 |
21 Dec 2023 | 153.65 | 155.11 | 151.39 | 152.66 | 151.92 | 2,064,800 |
20 Dec 2023 | 154.33 | 156.28 | 153.42 | 153.63 | 152.88 | 3,166,100 |
19 Dec 2023 | 151.87 | 153.84 | 150.97 | 153.77 | 153.02 | 2,583,900 |
18 Dec 2023 | 150.93 | 153.07 | 150.39 | 151.81 | 151.07 | 3,307,400 |
15 Dec 2023 | 145.71 | 149.50 | 144.51 | 148.38 | 147.66 | 12,266,800 |
14 Dec 2023 | 149.06 | 150.89 | 147.32 | 150.89 | 150.16 | 3,559,800 |
13 Dec 2023 | 143.21 | 146.80 | 142.57 | 146.66 | 145.95 | 3,457,500 |
12 Dec 2023 | 142.53 | 143.97 | 141.45 | 143.37 | 142.67 | 2,930,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |