Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
30 Apr 2024 | 154.00 | 157.00 | 154.68 | 154.96 | 154.96 | 318,072 |
29 Apr 2024 | 157.49 | 157.74 | 154.14 | 154.56 | 154.56 | 3,705,495 |
26 Apr 2024 | 157.30 | 158.42 | 153.74 | 157.49 | 157.49 | 2,549,889 |
25 Apr 2024 | 161.57 | 163.20 | 153.08 | 158.29 | 158.29 | 5,002,032 |
24 Apr 2024 | 165.20 | 164.70 | 161.74 | 162.50 | 162.50 | 607,883 |
23 Apr 2024 | 164.21 | 163.00 | 160.46 | 162.92 | 162.92 | 6,477,642 |
22 Apr 2024 | 160.40 | 161.58 | 159.06 | 160.10 | 160.10 | 4,044,321 |
19 Apr 2024 | 157.49 | 161.64 | 157.34 | 160.00 | 160.00 | 7,190,088 |
19 Apr 2024 | 1.8 Dividend | |||||
18 Apr 2024 | 161.11 | 162.32 | 158.92 | 159.68 | 157.88 | 2,967,058 |
17 Apr 2024 | 158.86 | 161.80 | 158.04 | 160.21 | 158.40 | 8,826,278 |
16 Apr 2024 | 159.49 | 163.98 | 157.00 | 158.63 | 156.84 | 2,310,694 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 164.00 | 165.40 | 161.92 | 163.03 | 160.20 | 998,746 |
12 Apr 2024 | 163.76 | 165.28 | 161.28 | 163.30 | 160.47 | 272,346 |
11 Apr 2024 | 164.52 | 165.64 | 161.48 | 162.04 | 159.23 | 2,366,611 |
10 Apr 2024 | 164.00 | 165.98 | 162.70 | 164.90 | 162.04 | 2,380,119 |
09 Apr 2024 | 171.01 | 171.58 | 164.38 | 164.80 | 161.94 | 1,967,885 |
08 Apr 2024 | 168.61 | 171.18 | 167.00 | 170.65 | 167.69 | 683,012 |
05 Apr 2024 | 165.01 | 168.98 | 165.24 | 166.50 | 163.61 | 620,191 |
04 Apr 2024 | 168.08 | 169.08 | 166.98 | 167.91 | 165.00 | 383,038 |
03 Apr 2024 | 165.01 | 168.61 | 166.06 | 166.77 | 163.88 | 5,357,055 |
02 Apr 2024 | 170.00 | 171.74 | 166.48 | 167.51 | 164.61 | 1,650,905 |
28 Mar 2024 | 171.51 | 172.64 | 169.46 | 170.75 | 167.79 | 1,020,134 |
27 Mar 2024 | 171.09 | 172.82 | 169.60 | 172.69 | 169.70 | 649,463 |
26 Mar 2024 | 170.50 | 171.30 | 169.08 | 169.91 | 166.96 | 742,236 |
25 Mar 2024 | 169.89 | 171.06 | 168.88 | 170.44 | 167.49 | 433,152 |
22 Mar 2024 | 170.00 | 170.88 | 61.11 | 169.41 | 166.47 | 241,777 |
21 Mar 2024 | 169.83 | 171.02 | 64.27 | 168.14 | 165.22 | 1,270,080 |
20 Mar 2024 | 166.18 | 168.56 | 165.92 | 168.06 | 165.15 | 371,269 |
19 Mar 2024 | 163.81 | 167.42 | 162.24 | 167.24 | 164.34 | 759,415 |
18 Mar 2024 | 162.25 | 164.16 | 161.52 | 164.08 | 161.24 | 811,920 |
15 Mar 2024 | 161.13 | 163.46 | 159.38 | 162.37 | 159.55 | 867,502 |
14 Mar 2024 | 160.10 | 161.88 | 158.32 | 160.58 | 157.80 | 367,064 |
13 Mar 2024 | 159.01 | 159.86 | 157.06 | 159.76 | 156.99 | 2,464,111 |
12 Mar 2024 | 157.22 | 158.18 | 155.66 | 157.22 | 154.49 | 512,311 |
11 Mar 2024 | 158.40 | 159.02 | 156.60 | 157.53 | 154.80 | 362,386 |
08 Mar 2024 | 158.00 | 158.34 | 156.40 | 157.87 | 155.13 | 692,605 |
07 Mar 2024 | 157.45 | 159.20 | 156.64 | 157.93 | 155.19 | 789,552 |
06 Mar 2024 | 158.90 | 159.86 | 156.62 | 157.17 | 154.45 | 383,860 |
05 Mar 2024 | 157.49 | 157.94 | 153.60 | 156.50 | 153.79 | 868,599 |
04 Mar 2024 | 152.35 | 155.84 | 152.24 | 155.57 | 152.87 | 988,067 |
01 Mar 2024 | 154.23 | 155.12 | 152.04 | 152.23 | 149.59 | 428,070 |
29 Feb 2024 | 153.26 | 154.04 | 149.70 | 153.28 | 150.62 | 2,186,675 |
28 Feb 2024 | 148.50 | 153.78 | 147.10 | 152.67 | 150.02 | 679,352 |
27 Feb 2024 | 147.66 | 148.86 | 146.44 | 147.83 | 145.27 | 702,829 |
26 Feb 2024 | 147.95 | 148.86 | 146.64 | 147.55 | 144.99 | 328,207 |
23 Feb 2024 | 147.89 | 148.34 | 146.50 | 147.11 | 144.56 | 529,232 |
22 Feb 2024 | 146.00 | 147.88 | 144.98 | 146.61 | 144.07 | 415,658 |
21 Feb 2024 | 146.00 | 146.61 | 144.08 | 145.43 | 142.91 | 3,214,337 |
20 Feb 2024 | 143.87 | 145.50 | 142.78 | 145.20 | 142.68 | 1,396,726 |
19 Feb 2024 | 146.29 | 146.26 | 143.92 | 145.24 | 142.72 | 888,334 |
16 Feb 2024 | 148.92 | 149.26 | 144.96 | 145.43 | 142.91 | 594,741 |
15 Feb 2024 | 151.01 | 151.18 | 146.02 | 148.67 | 146.09 | 962,144 |
14 Feb 2024 | 149.13 | 151.96 | 148.00 | 150.82 | 148.21 | 2,497,464 |
13 Feb 2024 | 148.00 | 150.86 | 147.22 | 149.05 | 146.47 | 525,603 |
12 Feb 2024 | 150.98 | 151.42 | 64.03 | 149.03 | 146.45 | 429,362 |
09 Feb 2024 | 151.70 | 152.62 | 147.00 | 149.93 | 147.33 | 437,229 |
08 Feb 2024 | 151.01 | 152.32 | 149.78 | 151.13 | 148.51 | 188,132 |
07 Feb 2024 | 152.58 | 153.18 | 150.48 | 150.98 | 148.36 | 432,057 |
06 Feb 2024 | 149.62 | 152.20 | 148.16 | 151.81 | 149.18 | 387,205 |
05 Feb 2024 | 149.09 | 150.16 | 148.26 | 149.41 | 146.82 | 519,931 |
02 Feb 2024 | 148.33 | 149.66 | 146.50 | 148.35 | 145.78 | 144,636 |
01 Feb 2024 | 147.60 | 148.70 | 146.32 | 146.94 | 144.39 | 992,759 |
31 Jan 2024 | 151.41 | 150.14 | 147.46 | 148.46 | 145.89 | 366,363 |
30 Jan 2024 | 149.81 | 151.40 | 148.18 | 149.64 | 147.05 | 222,640 |
29 Jan 2024 | 148.54 | 150.36 | 148.38 | 149.85 | 147.25 | 174,548 |
26 Jan 2024 | 150.00 | 149.52 | 147.58 | 148.61 | 146.03 | 826,378 |
25 Jan 2024 | 147.20 | 149.02 | 145.84 | 147.89 | 145.33 | 386,259 |
24 Jan 2024 | 147.01 | 148.86 | 144.72 | 146.25 | 143.71 | 525,299 |
23 Jan 2024 | 151.01 | 151.44 | 147.34 | 147.70 | 145.14 | 1,000,305 |
22 Jan 2024 | 148.84 | 150.90 | 59.37 | 150.25 | 147.65 | 976,169 |
19 Jan 2024 | 150.31 | 151.00 | 146.18 | 148.42 | 145.85 | 1,466,626 |
18 Jan 2024 | 148.25 | 150.24 | 146.14 | 150.08 | 147.48 | 444,913 |
17 Jan 2024 | 146.23 | 148.48 | 145.44 | 146.33 | 143.79 | 1,593,254 |
16 Jan 2024 | 147.87 | 148.92 | 146.24 | 147.41 | 144.85 | 397,645 |
15 Jan 2024 | 148.56 | 150.10 | 147.90 | 149.15 | 146.56 | 837,200 |
12 Jan 2024 | 145.81 | 149.21 | 143.00 | 147.72 | 145.16 | 593,752 |
11 Jan 2024 | 144.80 | 145.24 | 143.70 | 144.29 | 141.79 | 685,315 |
10 Jan 2024 | 142.94 | 144.64 | 58.63 | 144.46 | 141.96 | 389,458 |
09 Jan 2024 | 144.00 | 145.46 | 142.34 | 143.22 | 140.74 | 762,664 |
08 Jan 2024 | 142.80 | 143.56 | 140.72 | 142.88 | 140.40 | 1,495,678 |
05 Jan 2024 | 135.89 | 140.14 | 138.24 | 139.64 | 137.22 | 3,164,577 |
04 Jan 2024 | 141.13 | 139.70 | 136.34 | 139.36 | 136.94 | 569,837 |
03 Jan 2024 | 140.52 | 142.12 | 136.48 | 137.49 | 135.11 | 502,119 |
02 Jan 2024 | 141.01 | 142.38 | 134.98 | 140.56 | 138.12 | 662,134 |
29 Dec 2023 | 139.49 | 140.42 | 139.46 | 139.70 | 137.28 | 173,759 |
28 Dec 2023 | 140.00 | 140.14 | 62.55 | 139.95 | 137.52 | 247,248 |
27 Dec 2023 | 140.00 | 140.04 | 139.04 | 139.49 | 137.07 | 142,060 |
22 Dec 2023 | 138.54 | 140.14 | 138.38 | 138.69 | 136.29 | 410,440 |
21 Dec 2023 | 137.01 | 138.82 | 71.08 | 138.61 | 136.21 | 626,507 |
20 Dec 2023 | 140.21 | 140.82 | 137.68 | 138.31 | 135.91 | 2,749,299 |
19 Dec 2023 | 139.28 | 140.18 | 138.36 | 139.20 | 136.79 | 1,320,930 |
18 Dec 2023 | 139.38 | 139.54 | 138.58 | 138.98 | 136.57 | 718,988 |
15 Dec 2023 | 140.54 | 141.64 | 138.78 | 140.37 | 137.94 | 1,595,065 |
14 Dec 2023 | 143.49 | 143.92 | 139.66 | 140.65 | 138.21 | 739,050 |
13 Dec 2023 | 142.82 | 143.84 | 141.82 | 143.01 | 140.53 | 1,104,741 |
12 Dec 2023 | 141.81 | 142.82 | 140.28 | 141.60 | 139.15 | 472,708 |
11 Dec 2023 | 140.82 | 143.04 | 140.98 | 142.48 | 140.01 | 823,410 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |