Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 208.00 | 208.00 | 196.00 | 207.00 | 207.00 | 14,961 |
02 May 2024 | 208.00 | 209.00 | 203.00 | 207.00 | 207.00 | 15,364 |
01 May 2024 | 197.00 | 209.00 | 196.00 | 208.00 | 208.00 | 21,977 |
30 Apr 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 31,738 |
29 Apr 2024 | 178.50 | 191.50 | 178.50 | 189.50 | 189.50 | 39,830 |
26 Apr 2024 | 178.00 | 178.00 | 175.00 | 177.50 | 177.50 | 2,218 |
25 Apr 2024 | 177.00 | 177.50 | 173.50 | 175.00 | 175.00 | 2,352 |
24 Apr 2024 | 180.50 | 181.00 | 177.00 | 177.00 | 177.00 | 3,589 |
23 Apr 2024 | 181.00 | 182.00 | 178.50 | 182.00 | 182.00 | 1,788 |
22 Apr 2024 | 177.50 | 183.00 | 177.00 | 179.00 | 179.00 | 3,645 |
19 Apr 2024 | 178.50 | 180.00 | 176.50 | 180.00 | 180.00 | 4,832 |
18 Apr 2024 | 188.00 | 188.00 | 178.00 | 179.00 | 179.00 | 3,289 |
17 Apr 2024 | 182.00 | 185.00 | 180.50 | 181.50 | 181.50 | 4,875 |
16 Apr 2024 | 182.50 | 183.00 | 175.50 | 180.00 | 180.00 | 8,097 |
15 Apr 2024 | 183.50 | 185.50 | 183.00 | 183.50 | 183.50 | 4,439 |
12 Apr 2024 | 186.50 | 186.50 | 180.50 | 183.00 | 183.00 | 7,702 |
11 Apr 2024 | 187.50 | 189.50 | 185.50 | 186.00 | 186.00 | 1,798 |
10 Apr 2024 | 187.00 | 190.00 | 187.00 | 187.50 | 187.50 | 2,437 |
09 Apr 2024 | 190.00 | 192.00 | 187.00 | 187.00 | 187.00 | 9,654 |
08 Apr 2024 | 185.50 | 191.50 | 185.50 | 190.00 | 190.00 | 10,542 |
05 Apr 2024 | 189.00 | 189.00 | 183.00 | 187.00 | 187.00 | 14,363 |
04 Apr 2024 | 191.00 | 192.00 | 189.50 | 189.50 | 189.50 | 14,725 |
03 Apr 2024 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 9,723 |
02 Apr 2024 | 180.00 | 188.50 | 180.00 | 186.50 | 186.50 | 10,307 |
27 Mar 2024 | 190.00 | 190.00 | 186.50 | 187.00 | 187.00 | 6,180 |
26 Mar 2024 | 185.00 | 186.50 | 183.50 | 186.50 | 186.50 | 8,668 |
25 Mar 2024 | 180.00 | 185.00 | 180.00 | 183.50 | 183.50 | 9,345 |
22 Mar 2024 | 176.50 | 181.50 | 176.50 | 180.00 | 180.00 | 5,526 |
21 Mar 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 7,906 |
20 Mar 2024 | 180.00 | 183.00 | 177.00 | 180.00 | 180.00 | 8,089 |
19 Mar 2024 | 183.00 | 183.00 | 179.50 | 181.50 | 181.50 | 5,940 |
18 Mar 2024 | 184.50 | 184.50 | 179.00 | 183.00 | 183.00 | 8,764 |
15 Mar 2024 | 183.00 | 183.50 | 180.00 | 183.00 | 183.00 | 5,422 |
14 Mar 2024 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 5,776 |
13 Mar 2024 | 184.50 | 185.00 | 181.00 | 183.00 | 183.00 | 7,604 |
12 Mar 2024 | 183.00 | 184.50 | 182.00 | 184.50 | 184.50 | 12,763 |
11 Mar 2024 | 180.50 | 183.50 | 180.00 | 183.00 | 183.00 | 8,995 |
08 Mar 2024 | 182.50 | 182.50 | 179.00 | 181.50 | 181.50 | 10,477 |
07 Mar 2024 | 182.50 | 183.50 | 178.00 | 182.00 | 182.00 | 18,039 |
06 Mar 2024 | 177.50 | 182.00 | 177.00 | 181.50 | 181.50 | 11,249 |
05 Mar 2024 | 168.00 | 182.00 | 168.00 | 177.00 | 177.00 | 30,003 |
05 Mar 2024 | 5 Dividend | |||||
04 Mar 2024 | 171.50 | 175.00 | 170.50 | 174.50 | 169.50 | 34,552 |
01 Mar 2024 | 168.00 | 168.00 | 164.00 | 167.50 | 162.70 | 5,158 |
29 Feb 2024 | 168.00 | 168.00 | 163.50 | 167.50 | 162.70 | 5,735 |
28 Feb 2024 | 165.50 | 167.00 | 163.00 | 167.00 | 162.21 | 4,469 |
27 Feb 2024 | 166.50 | 166.50 | 164.00 | 166.50 | 161.73 | 2,157 |
26 Feb 2024 | 166.00 | 166.50 | 162.50 | 164.50 | 159.79 | 5,978 |
23 Feb 2024 | 167.50 | 167.50 | 166.50 | 166.50 | 161.73 | 1,037 |
22 Feb 2024 | 168.00 | 168.00 | 166.00 | 167.50 | 162.70 | 1,143 |
21 Feb 2024 | 166.00 | 167.00 | 165.00 | 167.00 | 162.21 | 3,178 |
20 Feb 2024 | 168.00 | 168.00 | 165.00 | 166.00 | 161.24 | 3,000 |
19 Feb 2024 | 167.00 | 168.50 | 166.00 | 166.50 | 161.73 | 4,769 |
16 Feb 2024 | 166.50 | 167.50 | 166.50 | 166.50 | 161.73 | 3,662 |
15 Feb 2024 | 168.00 | 168.00 | 166.00 | 167.50 | 162.70 | 5,042 |
14 Feb 2024 | 166.50 | 168.50 | 166.50 | 167.00 | 162.21 | 2,716 |
13 Feb 2024 | 167.50 | 168.50 | 166.00 | 166.50 | 161.73 | 2,897 |
12 Feb 2024 | 168.00 | 169.00 | 166.00 | 168.50 | 163.67 | 4,872 |
09 Feb 2024 | 167.50 | 168.00 | 167.00 | 167.00 | 162.21 | 5,083 |
08 Feb 2024 | 173.50 | 173.50 | 166.00 | 168.00 | 163.19 | 7,175 |
07 Feb 2024 | 172.00 | 175.00 | 165.00 | 168.00 | 163.19 | 13,574 |
06 Feb 2024 | 168.50 | 173.00 | 168.50 | 171.50 | 166.59 | 11,324 |
05 Feb 2024 | 166.50 | 169.00 | 166.00 | 167.50 | 162.70 | 12,981 |
02 Feb 2024 | 165.00 | 168.00 | 164.00 | 165.00 | 160.27 | 18,619 |
01 Feb 2024 | 165.00 | 166.00 | 163.00 | 165.00 | 160.27 | 8,794 |
31 Jan 2024 | 165.50 | 165.50 | 163.00 | 164.50 | 159.79 | 2,263 |
30 Jan 2024 | 164.00 | 166.00 | 162.00 | 163.50 | 158.82 | 6,313 |
29 Jan 2024 | 169.00 | 169.00 | 165.00 | 166.50 | 161.73 | 6,184 |
26 Jan 2024 | 169.00 | 169.00 | 166.50 | 169.00 | 164.16 | 4,534 |
25 Jan 2024 | 169.00 | 169.00 | 165.50 | 167.00 | 162.21 | 4,784 |
24 Jan 2024 | 168.50 | 169.00 | 166.00 | 169.00 | 164.16 | 9,188 |
23 Jan 2024 | 165.00 | 168.00 | 165.00 | 167.00 | 162.21 | 11,048 |
22 Jan 2024 | 166.50 | 167.00 | 163.50 | 164.00 | 159.30 | 8,156 |
19 Jan 2024 | 164.50 | 166.50 | 163.50 | 165.00 | 160.27 | 10,504 |
18 Jan 2024 | 164.00 | 167.00 | 164.00 | 164.50 | 159.79 | 13,479 |
17 Jan 2024 | 166.50 | 166.50 | 162.50 | 164.00 | 159.30 | 9,403 |
16 Jan 2024 | 164.00 | 166.00 | 163.00 | 166.00 | 161.24 | 15,310 |
15 Jan 2024 | 168.50 | 168.50 | 163.50 | 164.00 | 159.30 | 11,476 |
12 Jan 2024 | 165.00 | 168.00 | 164.00 | 165.00 | 160.27 | 32,271 |
11 Jan 2024 | 157.00 | 169.00 | 157.00 | 163.00 | 158.33 | 36,600 |
10 Jan 2024 | 146.00 | 155.00 | 146.00 | 154.50 | 150.07 | 31,833 |
09 Jan 2024 | 144.50 | 147.00 | 144.50 | 145.50 | 141.33 | 4,327 |
08 Jan 2024 | 145.00 | 145.50 | 144.00 | 144.00 | 139.87 | 3,682 |
05 Jan 2024 | 145.00 | 145.50 | 144.00 | 145.00 | 140.85 | 5,032 |
04 Jan 2024 | 143.50 | 145.50 | 143.50 | 145.00 | 140.85 | 4,168 |
03 Jan 2024 | 145.00 | 145.00 | 143.00 | 143.50 | 139.39 | 2,627 |
02 Jan 2024 | 144.00 | 145.50 | 144.00 | 145.00 | 140.85 | 3,382 |
29 Dec 2023 | 140.50 | 143.50 | 140.50 | 143.50 | 139.39 | 2,381 |
28 Dec 2023 | 143.00 | 145.00 | 139.50 | 139.50 | 135.50 | 1,987 |
27 Dec 2023 | 145.00 | 145.50 | 143.00 | 145.50 | 141.33 | 7,089 |
22 Dec 2023 | 142.00 | 145.00 | 139.50 | 140.00 | 135.99 | 3,174 |
21 Dec 2023 | 141.00 | 143.00 | 139.00 | 139.00 | 135.02 | 3,601 |
20 Dec 2023 | 142.50 | 144.00 | 137.00 | 141.00 | 136.96 | 4,496 |
19 Dec 2023 | 143.00 | 145.50 | 142.00 | 143.00 | 138.90 | 2,591 |
18 Dec 2023 | 145.00 | 145.50 | 142.00 | 145.00 | 140.85 | 12,172 |
15 Dec 2023 | 144.50 | 146.50 | 144.50 | 146.00 | 141.82 | 1,704 |
14 Dec 2023 | 146.00 | 150.00 | 144.50 | 145.00 | 140.85 | 6,030 |
13 Dec 2023 | 146.00 | 148.00 | 145.00 | 147.50 | 143.27 | 6,222 |
12 Dec 2023 | 148.00 | 149.00 | 146.00 | 146.50 | 142.30 | 679 |
11 Dec 2023 | 146.00 | 149.00 | 146.00 | 148.00 | 143.76 | 2,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |