Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 175.72 | 176.36 | 175.72 | 176.36 | 176.36 | 455 |
02 May 2024 | 175.70 | 176.16 | 175.70 | 176.16 | 176.16 | 99 |
30 Apr 2024 | 177.48 | 177.48 | 175.74 | 175.74 | 175.74 | 125 |
29 Apr 2024 | 178.08 | 178.08 | 177.44 | 177.44 | 177.44 | 82 |
26 Apr 2024 | 174.50 | 174.80 | 174.50 | 174.80 | 174.80 | 80 |
25 Apr 2024 | 174.12 | 174.18 | 173.54 | 173.54 | 173.54 | 1,058 |
24 Apr 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
23 Apr 2024 | 174.78 | 174.96 | 174.78 | 174.96 | 174.96 | 1 |
22 Apr 2024 | 173.32 | 174.32 | 173.32 | 174.14 | 174.14 | 2,218 |
19 Apr 2024 | 173.00 | 173.00 | 172.00 | 172.82 | 172.82 | 212 |
18 Apr 2024 | 173.82 | 176.72 | 173.82 | 174.98 | 174.98 | 1,197 |
17 Apr 2024 | 172.52 | 173.56 | 172.52 | 173.24 | 173.24 | 76 |
16 Apr 2024 | 174.12 | 174.18 | 171.96 | 173.04 | 173.04 | 253 |
15 Apr 2024 | 173.84 | 178.42 | 173.84 | 176.16 | 176.16 | 2,148 |
12 Apr 2024 | 174.68 | 175.24 | 172.34 | 172.34 | 172.34 | 1,023 |
11 Apr 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
10 Apr 2024 | 173.64 | 177.50 | 173.54 | 173.54 | 173.54 | 102 |
09 Apr 2024 | 173.70 | 174.70 | 173.26 | 173.42 | 173.42 | 187 |
08 Apr 2024 | 172.46 | 173.98 | 172.46 | 173.90 | 173.90 | 156 |
05 Apr 2024 | 173.36 | 173.36 | 172.10 | 172.46 | 172.46 | 112 |
04 Apr 2024 | 175.94 | 175.94 | 174.20 | 174.20 | 174.20 | 300 |
03 Apr 2024 | 175.04 | 176.26 | 175.04 | 176.26 | 176.26 | 80 |
02 Apr 2024 | 176.52 | 177.36 | 174.82 | 174.82 | 174.82 | 1,558 |
28 Mar 2024 | 177.02 | 177.14 | 176.62 | 176.62 | 176.62 | 314 |
27 Mar 2024 | 174.90 | 176.92 | 174.88 | 176.92 | 176.92 | 466 |
26 Mar 2024 | 174.00 | 175.80 | 174.00 | 174.70 | 174.70 | 871 |
25 Mar 2024 | 175.72 | 175.72 | 174.18 | 174.18 | 174.18 | 266 |
22 Mar 2024 | 174.72 | 174.94 | 172.80 | 174.94 | 174.94 | 90 |
21 Mar 2024 | 177.22 | 177.22 | 173.72 | 174.44 | 174.44 | 30 |
20 Mar 2024 | 173.02 | 176.82 | 172.90 | 176.82 | 176.82 | 617 |
19 Mar 2024 | 183.02 | 183.02 | 171.20 | 173.48 | 173.48 | 772 |
18 Mar 2024 | 184.82 | 185.78 | 183.62 | 183.62 | 183.62 | 1,170 |
15 Mar 2024 | 182.96 | 185.30 | 182.96 | 185.16 | 185.16 | 146 |
14 Mar 2024 | 183.36 | 184.10 | 183.36 | 183.42 | 183.42 | 850 |
13 Mar 2024 | 182.60 | 183.72 | 182.56 | 183.54 | 183.54 | 419 |
12 Mar 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | - |
11 Mar 2024 | 180.18 | 180.44 | 179.14 | 180.16 | 180.16 | 400 |
08 Mar 2024 | 181.02 | 182.30 | 181.02 | 182.30 | 182.30 | 839 |
07 Mar 2024 | 178.96 | 181.76 | 178.96 | 181.76 | 181.76 | 217 |
06 Mar 2024 | 178.52 | 179.92 | 178.44 | 179.92 | 179.92 | 69 |
05 Mar 2024 | 178.06 | 180.20 | 177.64 | 177.64 | 177.64 | 211 |
04 Mar 2024 | 180.52 | 181.98 | 178.58 | 179.02 | 179.02 | 1,495 |
01 Mar 2024 | 183.54 | 184.02 | 180.86 | 180.86 | 180.86 | 718 |
29 Feb 2024 | 179.40 | 182.94 | 179.40 | 182.94 | 182.94 | 862 |
28 Feb 2024 | 176.32 | 179.78 | 176.32 | 179.04 | 179.04 | 1,753 |
27 Feb 2024 | 174.64 | 175.94 | 174.64 | 175.74 | 175.74 | 811 |
26 Feb 2024 | 174.52 | 175.02 | 174.22 | 174.78 | 174.78 | 977 |
23 Feb 2024 | 172.02 | 175.44 | 172.02 | 174.52 | 174.52 | 1,580 |
22 Feb 2024 | 169.86 | 172.68 | 169.86 | 172.00 | 172.00 | 648 |
21 Feb 2024 | 168.64 | 169.84 | 168.64 | 168.80 | 168.80 | 6,889 |
20 Feb 2024 | 168.72 | 169.16 | 168.16 | 168.64 | 168.64 | 1,553 |
19 Feb 2024 | 168.84 | 169.20 | 167.50 | 169.20 | 169.20 | 756 |
16 Feb 2024 | 167.26 | 169.84 | 167.26 | 168.50 | 168.50 | 1,571 |
15 Feb 2024 | 165.22 | 167.98 | 165.22 | 167.06 | 167.06 | 622 |
14 Feb 2024 | 163.48 | 164.96 | 163.48 | 164.48 | 164.48 | 150 |
13 Feb 2024 | 164.90 | 164.90 | 162.58 | 163.48 | 163.48 | 1,513 |
12 Feb 2024 | 165.12 | 165.40 | 165.04 | 165.04 | 165.04 | 38 |
09 Feb 2024 | 165.92 | 166.18 | 165.16 | 165.16 | 165.16 | 1,481 |
09 Feb 2024 | 4.7 Dividend | |||||
08 Feb 2024 | 170.12 | 172.56 | 167.92 | 169.92 | 165.22 | 692 |
07 Feb 2024 | 167.48 | 168.56 | 166.42 | 168.26 | 163.61 | 458 |
06 Feb 2024 | 164.94 | 167.04 | 164.20 | 167.04 | 162.42 | 452 |
05 Feb 2024 | 166.80 | 166.80 | 164.56 | 164.56 | 160.01 | 216 |
02 Feb 2024 | 167.52 | 167.52 | 166.70 | 166.70 | 162.09 | 6 |
01 Feb 2024 | 166.14 | 167.36 | 166.04 | 167.36 | 162.73 | 209 |
31 Jan 2024 | 168.86 | 169.76 | 168.86 | 169.76 | 165.06 | 120 |
30 Jan 2024 | 167.54 | 169.30 | 167.54 | 169.18 | 164.50 | 3,287 |
29 Jan 2024 | 167.62 | 167.76 | 166.40 | 167.76 | 163.12 | 499 |
26 Jan 2024 | 166.66 | 167.86 | 165.84 | 167.86 | 163.22 | 350 |
25 Jan 2024 | 166.82 | 167.14 | 166.62 | 166.98 | 162.36 | 268 |
24 Jan 2024 | 163.32 | 167.28 | 163.32 | 167.28 | 162.65 | 85 |
23 Jan 2024 | 163.10 | 163.12 | 163.10 | 163.12 | 158.61 | 100 |
22 Jan 2024 | 162.20 | 163.18 | 162.18 | 163.18 | 158.67 | 1,195 |
19 Jan 2024 | 161.14 | 161.92 | 160.00 | 160.00 | 155.57 | 325 |
18 Jan 2024 | 159.42 | 159.78 | 158.60 | 159.78 | 155.36 | 398 |
17 Jan 2024 | 159.62 | 159.66 | 158.00 | 158.76 | 154.37 | 285 |
16 Jan 2024 | 161.02 | 161.36 | 160.42 | 161.00 | 156.55 | 181 |
15 Jan 2024 | 163.20 | 163.52 | 161.98 | 162.00 | 157.52 | 218 |
12 Jan 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 157.03 | - |
11 Jan 2024 | 161.58 | 162.48 | 160.40 | 160.40 | 155.96 | 80 |
10 Jan 2024 | 158.92 | 160.88 | 158.92 | 160.88 | 156.43 | 104 |
09 Jan 2024 | 160.38 | 160.38 | 158.66 | 159.64 | 155.22 | 295 |
08 Jan 2024 | 159.86 | 160.94 | 159.86 | 160.38 | 155.94 | 140 |
05 Jan 2024 | 160.18 | 160.28 | 158.78 | 159.20 | 154.80 | 340 |
04 Jan 2024 | 162.12 | 162.78 | 162.12 | 162.78 | 158.28 | 142 |
03 Jan 2024 | 167.68 | 167.68 | 161.80 | 161.96 | 157.48 | 98 |
02 Jan 2024 | 169.66 | 170.10 | 166.70 | 167.02 | 162.40 | 398 |
29 Dec 2023 | 168.14 | 169.52 | 168.14 | 169.52 | 164.83 | 2,628 |
28 Dec 2023 | 168.98 | 168.98 | 168.50 | 168.58 | 163.92 | 138 |
27 Dec 2023 | 168.04 | 168.04 | 168.04 | 168.04 | 163.39 | 450 |
22 Dec 2023 | 168.12 | 168.12 | 167.68 | 167.80 | 163.16 | 589 |
21 Dec 2023 | 168.02 | 168.06 | 167.72 | 167.82 | 163.18 | 371 |
20 Dec 2023 | 168.02 | 169.26 | 168.02 | 168.42 | 163.76 | 1,161 |
19 Dec 2023 | 163.38 | 167.86 | 163.38 | 167.86 | 163.22 | 365 |
18 Dec 2023 | 166.12 | 166.32 | 163.36 | 163.36 | 158.84 | 977 |
15 Dec 2023 | 165.80 | 167.94 | 165.80 | 167.40 | 162.77 | 260 |
14 Dec 2023 | 164.44 | 167.20 | 164.44 | 165.50 | 160.92 | 1,234 |
13 Dec 2023 | 163.58 | 163.60 | 161.94 | 162.94 | 158.43 | 863 |
12 Dec 2023 | 164.28 | 165.32 | 163.44 | 163.52 | 159.00 | 574 |
11 Dec 2023 | 162.04 | 164.10 | 162.04 | 164.10 | 159.56 | 3,363 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |