Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 168.20 | 169.00 | 167.20 | 168.00 | 168.00 | 1,621 |
29 Apr 2024 | 163.45 | 168.90 | 163.00 | 168.30 | 168.30 | 2,628 |
26 Apr 2024 | 161.55 | 166.90 | 159.50 | 159.71 | 159.71 | 7,219 |
26 Apr 2024 | 1.6 Dividend | |||||
25 Apr 2024 | 160.40 | 164.69 | 161.50 | 162.17 | 160.57 | 12,268 |
24 Apr 2024 | 164.20 | 163.60 | 160.69 | 162.65 | 161.05 | 12,912 |
23 Apr 2024 | 162.30 | 163.70 | 160.90 | 162.78 | 161.17 | 15,470 |
22 Apr 2024 | 161.05 | 160.49 | 157.80 | 160.00 | 158.42 | 203,899 |
19 Apr 2024 | 162.40 | 160.60 | 158.00 | 158.47 | 156.91 | 9,698 |
18 Apr 2024 | 168.10 | 165.40 | 160.50 | 163.23 | 161.62 | 14,149 |
17 Apr 2024 | 169.15 | 171.30 | 167.09 | 169.07 | 167.40 | 3,749 |
16 Apr 2024 | 172.50 | 170.90 | 168.60 | 169.50 | 167.83 | 3,061 |
15 Apr 2024 | 174.00 | 174.20 | 171.20 | 172.62 | 170.91 | 1,744 |
12 Apr 2024 | 177.85 | 178.80 | 170.27 | 178.80 | 177.04 | 637 |
11 Apr 2024 | 176.60 | 178.50 | 171.80 | 176.65 | 174.91 | 130,477 |
10 Apr 2024 | 179.55 | 179.10 | 173.50 | 175.11 | 173.38 | 15,296 |
09 Apr 2024 | 176.30 | 179.10 | 175.20 | 176.08 | 174.35 | 2,335 |
08 Apr 2024 | 172.60 | 175.22 | 173.70 | 175.22 | 173.49 | 2,327 |
05 Apr 2024 | 174.50 | 173.30 | 170.80 | 171.79 | 170.09 | 7,314 |
04 Apr 2024 | 177.65 | 178.00 | 175.20 | 177.72 | 175.96 | 3,459 |
03 Apr 2024 | 177.05 | 178.00 | 174.00 | 175.09 | 173.36 | 15,206 |
02 Apr 2024 | 183.25 | 180.70 | 176.10 | 177.88 | 176.13 | 10,514 |
28 Mar 2024 | 182.00 | 185.92 | 181.88 | 181.88 | 180.09 | 1,952 |
27 Mar 2024 | 184.80 | 185.60 | 180.00 | 181.63 | 179.84 | 4,290 |
26 Mar 2024 | 178.90 | 185.00 | 177.60 | 177.60 | 175.85 | 4,346 |
25 Mar 2024 | 172.70 | 178.70 | 170.40 | 177.04 | 175.30 | 3,852 |
22 Mar 2024 | 172.70 | 175.40 | 173.20 | 173.67 | 171.96 | 2,925 |
21 Mar 2024 | 173.45 | 176.30 | 173.60 | 175.37 | 173.64 | 13,006 |
20 Mar 2024 | 174.90 | 175.10 | 171.40 | 173.83 | 172.12 | 4,556 |
19 Mar 2024 | 174.50 | 176.31 | 173.70 | 176.15 | 174.41 | 4,406 |
18 Mar 2024 | 175.65 | 176.12 | 174.40 | 176.12 | 174.38 | 3,769 |
15 Mar 2024 | 177.45 | 176.80 | 175.50 | 176.09 | 174.35 | 3,250 |
14 Mar 2024 | 178.80 | 179.60 | 177.00 | 177.48 | 175.73 | 6,751 |
13 Mar 2024 | 181.55 | 182.80 | 178.40 | 179.96 | 178.19 | 129,857 |
12 Mar 2024 | 184.80 | 182.80 | 178.90 | 181.30 | 179.51 | 3,934 |
11 Mar 2024 | 179.65 | 184.70 | 176.10 | 181.66 | 179.87 | 9,465 |
08 Mar 2024 | 176.90 | 180.40 | 177.10 | 178.14 | 176.38 | 2,613 |
07 Mar 2024 | 171.05 | 178.60 | 168.10 | 177.59 | 175.83 | 20,627 |
06 Mar 2024 | 170.50 | 172.02 | 168.40 | 169.41 | 167.74 | 5,239 |
05 Mar 2024 | 169.45 | 174.30 | 169.00 | 169.28 | 167.61 | 7,345 |
04 Mar 2024 | 173.85 | 175.50 | 170.40 | 173.22 | 171.51 | 3,048 |
01 Mar 2024 | 174.00 | 176.70 | 172.10 | 175.05 | 173.33 | 5,434 |
29 Feb 2024 | 169.35 | 174.80 | 166.49 | 173.80 | 172.09 | 35,118 |
28 Feb 2024 | 166.60 | 167.70 | 165.40 | 167.42 | 165.76 | 1,149 |
27 Feb 2024 | 166.50 | 168.20 | 165.80 | 167.24 | 165.59 | 5,924 |
26 Feb 2024 | 167.55 | 168.50 | 166.19 | 167.28 | 165.63 | 21,085 |
23 Feb 2024 | 174.90 | 174.70 | 169.02 | 169.02 | 167.35 | 7,647 |
22 Feb 2024 | 179.45 | 175.40 | 173.99 | 174.56 | 172.84 | 3,302 |
21 Feb 2024 | 177.15 | 178.70 | 175.60 | 176.84 | 175.09 | 5,132 |
20 Feb 2024 | 185.25 | 185.30 | 174.90 | 177.44 | 175.69 | 7,561 |
19 Feb 2024 | 185.55 | 185.60 | 180.90 | 184.10 | 182.29 | 10,011 |
16 Feb 2024 | 173.15 | 186.31 | 171.90 | 186.27 | 184.43 | 12,254 |
15 Feb 2024 | 149.45 | 172.60 | 142.90 | 168.52 | 166.85 | 44,364 |
14 Feb 2024 | 148.80 | 149.51 | 146.30 | 146.30 | 144.86 | 3,023 |
13 Feb 2024 | 151.35 | 153.22 | 147.20 | 147.66 | 146.21 | 18,161 |
12 Feb 2024 | 149.25 | 152.01 | 149.10 | 151.12 | 149.62 | 5,011 |
09 Feb 2024 | 153.15 | 153.50 | 151.84 | 152.54 | 151.03 | 1,868 |
08 Feb 2024 | 154.40 | 157.80 | 153.41 | 153.42 | 151.90 | 8,007 |
07 Feb 2024 | 153.55 | 154.80 | 153.00 | 154.30 | 152.78 | 3,559 |
06 Feb 2024 | 149.15 | 153.60 | 149.30 | 152.79 | 151.28 | 2,862 |
05 Feb 2024 | 147.05 | 148.80 | 146.00 | 147.93 | 146.47 | 5,236 |
02 Feb 2024 | 145.85 | 147.70 | 144.30 | 144.30 | 142.88 | 2,481 |
01 Feb 2024 | 144.60 | 145.90 | 144.00 | 145.70 | 144.26 | 135 |
31 Jan 2024 | 149.15 | 148.90 | 146.60 | 148.05 | 146.59 | 2,677 |
30 Jan 2024 | 148.30 | 150.80 | 147.40 | 148.52 | 147.06 | 6,620 |
29 Jan 2024 | 147.55 | 148.81 | 145.10 | 148.28 | 146.82 | 13,496 |
26 Jan 2024 | 141.55 | 149.00 | 141.80 | 147.21 | 145.76 | 10,120 |
25 Jan 2024 | 139.55 | 141.91 | 139.70 | 141.01 | 139.62 | 1,108 |
24 Jan 2024 | 142.40 | 143.01 | 139.01 | 143.01 | 141.60 | 4,700 |
23 Jan 2024 | 138.00 | 142.91 | 138.50 | 139.60 | 138.22 | 13,516 |
22 Jan 2024 | 136.50 | 138.11 | 134.50 | 136.70 | 135.35 | 28,016 |
19 Jan 2024 | 138.20 | 136.21 | 134.40 | 135.17 | 133.84 | 5,239 |
18 Jan 2024 | 134.60 | 136.25 | 133.70 | 135.94 | 134.60 | 6,042 |
17 Jan 2024 | 131.55 | 134.40 | 130.20 | 131.31 | 130.02 | 3,265 |
16 Jan 2024 | 134.70 | 134.90 | 133.70 | 133.70 | 132.38 | 12,718 |
15 Jan 2024 | 138.60 | 137.60 | 134.60 | 135.54 | 134.20 | 9,741 |
12 Jan 2024 | 135.75 | 138.90 | 135.40 | 137.61 | 136.25 | 24,962 |
11 Jan 2024 | 139.35 | 137.70 | 132.10 | 134.28 | 132.96 | 9,814 |
10 Jan 2024 | 133.65 | 135.80 | 133.00 | 134.73 | 133.40 | 19,937 |
09 Jan 2024 | 127.05 | 134.00 | 125.00 | 133.79 | 132.47 | 90,508 |
08 Jan 2024 | 124.50 | 129.70 | 123.20 | 127.84 | 126.58 | 8,666 |
05 Jan 2024 | 127.55 | 129.00 | 123.00 | 124.75 | 123.51 | 3,293 |
04 Jan 2024 | 131.85 | 130.40 | 127.10 | 128.20 | 126.94 | 29,844 |
03 Jan 2024 | 136.40 | 135.00 | 128.70 | 129.14 | 127.87 | 3,420 |
02 Jan 2024 | 136.30 | 135.40 | 133.10 | 135.13 | 133.80 | 7,060 |
29 Dec 2023 | 131.45 | 135.50 | 131.60 | 135.00 | 133.67 | 3,821 |
28 Dec 2023 | 130.30 | 132.70 | 130.90 | 131.88 | 130.58 | 2,615 |
27 Dec 2023 | 130.90 | 133.70 | 130.00 | 132.58 | 131.27 | 3,181 |
22 Dec 2023 | 130.40 | 131.00 | 128.50 | 130.06 | 128.77 | 2,455 |
21 Dec 2023 | 126.70 | 131.50 | 124.90 | 125.74 | 124.50 | 19,178 |
20 Dec 2023 | 127.55 | 129.00 | 126.40 | 128.50 | 127.23 | 31,536 |
19 Dec 2023 | 124.00 | 129.00 | 125.00 | 126.35 | 125.10 | 13,691 |
18 Dec 2023 | 122.80 | 125.70 | 122.60 | 122.66 | 121.45 | 6,470 |
15 Dec 2023 | 122.80 | 126.00 | 123.00 | 125.01 | 123.77 | 15,324 |
14 Dec 2023 | 117.75 | 124.50 | 116.60 | 122.10 | 120.90 | 50,713 |
13 Dec 2023 | 118.50 | 117.80 | 115.10 | 116.10 | 114.95 | 3,784 |
12 Dec 2023 | 122.00 | 121.50 | 116.80 | 118.99 | 117.81 | 21,712 |
11 Dec 2023 | 120.50 | 124.80 | 119.90 | 121.46 | 120.27 | 13,308 |
08 Dec 2023 | 122.30 | 127.90 | 124.90 | 126.03 | 124.79 | 1,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |