Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 167.71 | 173.90 | 168.03 | 169.19 | 169.19 | 326,249 |
25 Apr 2024 | 165.31 | 166.91 | 158.64 | 165.07 | 165.07 | 951,300 |
24 Apr 2024 | 157.08 | 160.12 | 153.47 | 154.69 | 154.69 | 452,800 |
23 Apr 2024 | 153.03 | 158.82 | 153.03 | 158.19 | 158.19 | 267,100 |
22 Apr 2024 | 151.70 | 153.72 | 150.27 | 152.07 | 152.07 | 215,100 |
19 Apr 2024 | 150.22 | 152.71 | 149.81 | 150.43 | 150.43 | 285,300 |
18 Apr 2024 | 154.50 | 154.50 | 149.63 | 150.09 | 150.09 | 362,000 |
17 Apr 2024 | 153.50 | 155.87 | 149.40 | 150.14 | 150.14 | 337,300 |
16 Apr 2024 | 153.49 | 153.99 | 150.04 | 152.09 | 152.09 | 243,900 |
15 Apr 2024 | 160.00 | 160.54 | 154.74 | 155.16 | 155.16 | 260,700 |
12 Apr 2024 | 157.42 | 159.42 | 157.00 | 159.13 | 159.13 | 246,700 |
11 Apr 2024 | 157.00 | 158.51 | 156.04 | 158.50 | 158.50 | 352,300 |
10 Apr 2024 | 158.41 | 159.19 | 154.82 | 156.17 | 156.17 | 484,100 |
09 Apr 2024 | 164.44 | 165.72 | 161.76 | 164.59 | 164.59 | 528,100 |
08 Apr 2024 | 164.68 | 164.68 | 162.16 | 162.97 | 162.97 | 463,000 |
05 Apr 2024 | 162.01 | 164.88 | 161.87 | 163.59 | 163.59 | 256,100 |
04 Apr 2024 | 167.38 | 167.91 | 161.74 | 162.02 | 162.02 | 222,500 |
03 Apr 2024 | 160.99 | 165.44 | 160.37 | 164.41 | 164.41 | 206,700 |
02 Apr 2024 | 166.89 | 166.89 | 162.37 | 163.06 | 163.06 | 405,300 |
01 Apr 2024 | 175.46 | 176.76 | 171.16 | 172.05 | 172.05 | 247,400 |
28 Mar 2024 | 172.70 | 177.88 | 172.70 | 175.46 | 175.46 | 362,300 |
27 Mar 2024 | 168.23 | 172.88 | 167.66 | 172.63 | 172.63 | 319,600 |
26 Mar 2024 | 167.48 | 168.67 | 166.03 | 166.86 | 166.86 | 259,900 |
25 Mar 2024 | 165.16 | 168.98 | 165.16 | 167.25 | 167.25 | 233,500 |
22 Mar 2024 | 167.17 | 167.19 | 165.11 | 165.95 | 165.95 | 192,200 |
21 Mar 2024 | 166.14 | 169.60 | 166.00 | 166.32 | 166.32 | 431,500 |
20 Mar 2024 | 157.28 | 164.29 | 156.49 | 163.93 | 163.93 | 425,800 |
19 Mar 2024 | 155.02 | 158.18 | 154.44 | 157.52 | 157.52 | 515,600 |
18 Mar 2024 | 158.49 | 159.06 | 153.56 | 155.43 | 155.43 | 435,600 |
15 Mar 2024 | 153.30 | 158.67 | 153.30 | 157.31 | 157.31 | 3,558,000 |
14 Mar 2024 | 158.28 | 159.60 | 152.71 | 154.47 | 154.47 | 605,400 |
14 Mar 2024 | 0.75 Dividend | |||||
13 Mar 2024 | 160.56 | 163.65 | 160.43 | 161.25 | 160.50 | 394,400 |
12 Mar 2024 | 157.51 | 160.73 | 155.14 | 159.92 | 159.18 | 404,200 |
11 Mar 2024 | 159.42 | 160.33 | 156.03 | 157.79 | 157.06 | 362,200 |
08 Mar 2024 | 160.90 | 162.30 | 158.04 | 159.84 | 159.10 | 359,800 |
07 Mar 2024 | 158.16 | 162.69 | 158.16 | 159.38 | 158.64 | 361,800 |
06 Mar 2024 | 155.89 | 156.80 | 153.40 | 156.69 | 155.96 | 370,900 |
05 Mar 2024 | 156.67 | 158.76 | 153.69 | 154.45 | 153.73 | 393,600 |
04 Mar 2024 | 160.02 | 161.41 | 156.59 | 157.00 | 156.27 | 325,800 |
01 Mar 2024 | 157.56 | 159.78 | 155.54 | 159.61 | 158.87 | 405,900 |
29 Feb 2024 | 157.40 | 158.69 | 156.43 | 157.66 | 156.93 | 436,500 |
28 Feb 2024 | 155.11 | 156.32 | 154.62 | 155.34 | 154.62 | 303,600 |
27 Feb 2024 | 158.01 | 158.70 | 154.63 | 156.20 | 155.47 | 334,100 |
26 Feb 2024 | 158.43 | 158.51 | 156.42 | 156.56 | 155.83 | 310,000 |
23 Feb 2024 | 156.72 | 158.88 | 153.52 | 156.92 | 156.19 | 529,500 |
22 Feb 2024 | 152.77 | 154.19 | 151.74 | 153.18 | 152.47 | 296,100 |
21 Feb 2024 | 152.15 | 154.47 | 151.46 | 152.79 | 152.08 | 370,400 |
20 Feb 2024 | 148.18 | 151.06 | 147.77 | 150.63 | 149.93 | 370,200 |
16 Feb 2024 | 153.02 | 153.64 | 150.35 | 150.45 | 149.75 | 370,300 |
15 Feb 2024 | 156.51 | 157.63 | 154.84 | 156.53 | 155.80 | 239,600 |
14 Feb 2024 | 154.30 | 156.03 | 151.83 | 155.13 | 154.41 | 307,800 |
13 Feb 2024 | 152.59 | 155.52 | 150.63 | 151.82 | 151.11 | 493,500 |
12 Feb 2024 | 155.65 | 161.57 | 155.51 | 160.87 | 160.12 | 421,000 |
09 Feb 2024 | 154.23 | 155.92 | 152.93 | 154.42 | 153.70 | 318,900 |
08 Feb 2024 | 153.92 | 154.86 | 152.13 | 154.55 | 153.83 | 441,100 |
07 Feb 2024 | 153.95 | 155.91 | 152.29 | 153.43 | 152.72 | 369,800 |
06 Feb 2024 | 151.73 | 153.13 | 149.55 | 152.63 | 151.92 | 530,500 |
05 Feb 2024 | 148.22 | 154.20 | 148.10 | 151.69 | 150.98 | 857,300 |
02 Feb 2024 | 150.08 | 153.20 | 148.34 | 150.62 | 149.92 | 731,900 |
01 Feb 2024 | 165.37 | 165.83 | 151.01 | 153.56 | 152.85 | 1,139,600 |
31 Jan 2024 | 168.13 | 170.50 | 165.18 | 165.61 | 164.84 | 295,700 |
30 Jan 2024 | 167.45 | 170.33 | 166.99 | 168.35 | 167.57 | 209,300 |
29 Jan 2024 | 166.75 | 168.07 | 165.41 | 167.37 | 166.59 | 300,400 |
26 Jan 2024 | 166.28 | 168.34 | 164.74 | 165.43 | 164.66 | 260,000 |
25 Jan 2024 | 166.39 | 166.48 | 164.26 | 166.11 | 165.34 | 462,400 |
24 Jan 2024 | 169.03 | 169.06 | 162.16 | 163.02 | 162.26 | 437,400 |
23 Jan 2024 | 173.78 | 175.00 | 165.89 | 166.86 | 166.08 | 494,900 |
22 Jan 2024 | 173.90 | 179.69 | 173.64 | 176.50 | 175.68 | 478,800 |
19 Jan 2024 | 172.45 | 174.49 | 170.26 | 174.01 | 173.20 | 164,600 |
18 Jan 2024 | 172.20 | 172.58 | 169.52 | 171.99 | 171.19 | 195,500 |
17 Jan 2024 | 167.91 | 169.35 | 167.00 | 168.50 | 167.72 | 171,100 |
16 Jan 2024 | 170.21 | 171.26 | 169.23 | 170.22 | 169.43 | 245,400 |
12 Jan 2024 | 176.43 | 176.43 | 170.52 | 171.93 | 171.13 | 130,100 |
11 Jan 2024 | 171.83 | 175.06 | 170.77 | 174.75 | 173.94 | 320,200 |
10 Jan 2024 | 170.84 | 174.40 | 170.81 | 173.71 | 172.90 | 211,700 |
09 Jan 2024 | 167.47 | 169.83 | 167.12 | 169.77 | 168.98 | 211,300 |
08 Jan 2024 | 168.96 | 171.69 | 168.83 | 170.09 | 169.30 | 214,700 |
05 Jan 2024 | 165.60 | 170.00 | 164.11 | 167.91 | 167.13 | 231,100 |
04 Jan 2024 | 167.49 | 168.63 | 166.13 | 166.31 | 165.54 | 220,200 |
03 Jan 2024 | 168.00 | 169.37 | 165.07 | 166.83 | 166.05 | 280,900 |
02 Jan 2024 | 171.27 | 172.25 | 169.00 | 170.76 | 169.97 | 320,200 |
29 Dec 2023 | 174.50 | 175.89 | 173.59 | 174.20 | 173.39 | 149,600 |
28 Dec 2023 | 175.13 | 176.59 | 174.61 | 175.35 | 174.53 | 168,700 |
27 Dec 2023 | 176.17 | 177.78 | 175.09 | 176.57 | 175.75 | 181,400 |
26 Dec 2023 | 174.33 | 176.28 | 173.82 | 175.56 | 174.74 | 168,700 |
22 Dec 2023 | 174.90 | 175.88 | 172.60 | 173.52 | 172.71 | 293,900 |
21 Dec 2023 | 175.87 | 175.87 | 172.32 | 174.40 | 173.59 | 231,300 |
20 Dec 2023 | 174.87 | 176.69 | 171.22 | 171.27 | 170.47 | 400,500 |
19 Dec 2023 | 174.22 | 176.87 | 172.96 | 174.74 | 173.93 | 371,600 |
18 Dec 2023 | 171.22 | 172.21 | 168.71 | 171.13 | 170.33 | 384,500 |
15 Dec 2023 | 176.47 | 177.20 | 172.51 | 173.03 | 172.23 | 1,947,800 |
14 Dec 2023 | 166.29 | 178.82 | 166.16 | 178.65 | 177.82 | 939,700 |
14 Dec 2023 | 0.27 Dividend | |||||
13 Dec 2023 | 156.38 | 163.14 | 152.99 | 162.27 | 161.25 | 511,700 |
12 Dec 2023 | 156.14 | 156.15 | 154.56 | 154.63 | 153.65 | 205,000 |
11 Dec 2023 | 155.87 | 157.45 | 154.81 | 155.58 | 154.60 | 236,400 |
08 Dec 2023 | 153.25 | 158.32 | 153.08 | 157.56 | 156.57 | 596,500 |
07 Dec 2023 | 151.32 | 153.61 | 150.22 | 153.52 | 152.55 | 275,900 |
06 Dec 2023 | 148.04 | 152.10 | 148.04 | 150.51 | 149.56 | 400,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |