Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 155.05 | 156.20 | 154.83 | 156.20 | 156.20 | 6 |
24 Apr 2024 | 155.59 | 156.74 | 155.59 | 156.74 | 156.74 | 77 |
23 Apr 2024 | 155.67 | 156.38 | 155.15 | 155.74 | 155.74 | 256 |
22 Apr 2024 | 152.50 | 153.98 | 152.50 | 153.98 | 153.98 | 10,836 |
19 Apr 2024 | 152.43 | 153.64 | 152.43 | 153.13 | 153.13 | 99 |
18 Apr 2024 | 153.79 | 153.79 | 152.33 | 152.33 | 152.33 | 54 |
17 Apr 2024 | 154.72 | 155.31 | 152.69 | 153.03 | 153.03 | 337 |
16 Apr 2024 | 153.09 | 154.82 | 152.64 | 154.49 | 154.49 | 9 |
15 Apr 2024 | 153.64 | 154.32 | 153.64 | 153.95 | 153.95 | 104 |
12 Apr 2024 | 154.31 | 155.05 | 151.73 | 153.14 | 153.14 | 338 |
11 Apr 2024 | 156.21 | 156.65 | 153.87 | 155.31 | 155.31 | 489 |
10 Apr 2024 | 155.82 | 157.45 | 155.00 | 155.66 | 155.66 | 197 |
09 Apr 2024 | 157.01 | 157.57 | 156.67 | 156.71 | 156.71 | 2,240 |
09 Apr 2024 | 1.31 Dividend | |||||
08 Apr 2024 | 157.13 | 158.67 | 156.45 | 158.37 | 157.06 | 12 |
05 Apr 2024 | 157.86 | 157.87 | 157.24 | 157.47 | 156.17 | 124 |
04 Apr 2024 | 164.55 | 164.56 | 160.00 | 160.00 | 158.68 | 1,093 |
03 Apr 2024 | 163.00 | 164.03 | 163.00 | 164.03 | 162.68 | 45 |
02 Apr 2024 | 166.07 | 166.29 | 164.09 | 164.09 | 162.73 | 216 |
28 Mar 2024 | 167.67 | 167.67 | 167.00 | 167.65 | 166.26 | 149 |
27 Mar 2024 | 163.63 | 166.35 | 163.63 | 165.62 | 164.25 | 272 |
26 Mar 2024 | 163.99 | 164.70 | 162.44 | 163.17 | 161.82 | 47 |
25 Mar 2024 | 163.03 | 164.54 | 162.60 | 162.60 | 161.26 | 139 |
22 Mar 2024 | 165.42 | 165.79 | 163.25 | 164.80 | 163.44 | 180 |
21 Mar 2024 | 163.54 | 168.49 | 162.57 | 162.93 | 161.58 | 1,198 |
20 Mar 2024 | 174.49 | 175.15 | 174.13 | 174.39 | 172.95 | 38 |
19 Mar 2024 | 173.65 | 174.09 | 173.02 | 173.36 | 171.93 | 9,204 |
18 Mar 2024 | 173.14 | 173.60 | 172.07 | 173.49 | 172.05 | 196 |
15 Mar 2024 | 172.95 | 173.34 | 171.73 | 172.92 | 171.49 | 100 |
14 Mar 2024 | 173.72 | 175.00 | 171.78 | 172.39 | 170.96 | 285 |
13 Mar 2024 | 173.94 | 175.10 | 173.62 | 174.74 | 173.29 | 5 |
12 Mar 2024 | 171.07 | 172.66 | 171.07 | 172.66 | 171.23 | 4 |
11 Mar 2024 | 170.69 | 172.18 | 170.69 | 172.18 | 170.76 | 7 |
08 Mar 2024 | 172.62 | 174.00 | 171.77 | 171.77 | 170.35 | 145 |
07 Mar 2024 | 174.70 | 176.28 | 172.41 | 173.63 | 172.19 | 20,135 |
06 Mar 2024 | 175.60 | 175.77 | 174.10 | 175.59 | 174.14 | 252 |
05 Mar 2024 | 173.80 | 175.67 | 173.21 | 175.67 | 174.22 | 44 |
04 Mar 2024 | 171.95 | 176.66 | 171.95 | 175.38 | 173.93 | 72 |
01 Mar 2024 | 170.43 | 170.63 | 169.21 | 169.76 | 168.36 | 166 |
29 Feb 2024 | 170.59 | 171.28 | 169.64 | 170.07 | 168.66 | 228 |
28 Feb 2024 | 169.20 | 170.71 | 169.13 | 170.71 | 169.29 | 228 |
27 Feb 2024 | 169.64 | 169.99 | 169.54 | 169.54 | 168.14 | 38,505 |
26 Feb 2024 | 170.00 | 170.66 | 169.57 | 170.66 | 169.24 | 286 |
23 Feb 2024 | 168.69 | 169.10 | 168.57 | 169.10 | 167.70 | 58 |
22 Feb 2024 | 167.17 | 167.38 | 167.02 | 167.38 | 166.00 | 113 |
21 Feb 2024 | 166.39 | 167.26 | 166.18 | 166.20 | 164.83 | 123 |
20 Feb 2024 | 163.84 | 166.65 | 161.65 | 166.13 | 164.76 | 75 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 162.38 | 164.07 | 162.05 | 163.98 | 162.62 | 127 |
15 Feb 2024 | 161.34 | 162.30 | 161.32 | 162.30 | 160.96 | 153 |
14 Feb 2024 | 161.12 | 162.10 | 160.35 | 160.39 | 159.06 | 279 |
13 Feb 2024 | 162.97 | 163.48 | 161.55 | 162.52 | 161.18 | 141 |
12 Feb 2024 | 167.66 | 167.95 | 165.21 | 165.63 | 164.26 | 317 |
09 Feb 2024 | 171.27 | 171.27 | 165.90 | 167.38 | 165.99 | 344 |
08 Feb 2024 | 167.42 | 168.35 | 165.84 | 168.35 | 166.95 | 168 |
07 Feb 2024 | 167.09 | 168.15 | 166.61 | 167.74 | 166.35 | 95 |
06 Feb 2024 | 164.95 | 167.69 | 163.84 | 166.18 | 164.81 | 191 |
05 Feb 2024 | 164.39 | 166.11 | 163.54 | 164.45 | 163.09 | 337 |
02 Feb 2024 | 166.21 | 166.21 | 164.38 | 165.63 | 164.26 | 17 |
01 Feb 2024 | 162.82 | 164.91 | 162.82 | 164.91 | 163.54 | 17 |
31 Jan 2024 | 163.38 | 165.37 | 163.38 | 165.35 | 163.98 | 233 |
30 Jan 2024 | 163.62 | 163.76 | 162.76 | 163.07 | 161.72 | 60,525 |
29 Jan 2024 | 161.38 | 162.67 | 161.04 | 162.67 | 161.32 | 1 |
26 Jan 2024 | 161.41 | 161.41 | 161.41 | 161.41 | 160.07 | 7 |
25 Jan 2024 | 161.51 | 162.32 | 161.23 | 162.32 | 160.98 | 17 |
24 Jan 2024 | 161.40 | 162.57 | 160.86 | 162.13 | 160.79 | 150 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 159.43 | 161.57 | 159.22 | 161.17 | 159.84 | 215 |
19 Jan 2024 | 160.02 | 160.53 | 158.39 | 159.71 | 158.39 | 15 |
18 Jan 2024 | 159.31 | 159.31 | 157.49 | 157.49 | 156.19 | 20 |
17 Jan 2024 | 157.16 | 158.19 | 155.79 | 157.91 | 156.60 | 7 |
16 Jan 2024 | 156.66 | 157.05 | 155.09 | 156.37 | 155.08 | 232 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 159.94 | 159.94 | 158.17 | 158.29 | 156.98 | 214 |
11 Jan 2024 | 160.10 | 160.10 | 156.84 | 156.84 | 155.54 | 145 |
10 Jan 2024 | 161.47 | 161.47 | 159.40 | 160.65 | 159.32 | 130 |
09 Jan 2024 | 161.46 | 161.82 | 161.11 | 161.82 | 160.48 | 14 |
09 Jan 2024 | 1.31 Dividend | |||||
08 Jan 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 160.11 | - |
05 Jan 2024 | 161.84 | 161.84 | 161.38 | 161.38 | 158.76 | 1 |
04 Jan 2024 | 161.27 | 161.35 | 161.04 | 161.05 | 158.44 | 102 |
03 Jan 2024 | 163.01 | 163.01 | 160.45 | 161.81 | 159.18 | 227 |
02 Jan 2024 | 164.03 | 165.21 | 163.27 | 163.62 | 160.96 | 155 |
29 Dec 2023 | 163.50 | 164.53 | 163.50 | 163.74 | 161.08 | 9 |
28 Dec 2023 | 164.26 | 164.48 | 163.95 | 164.44 | 161.77 | 380 |
27 Dec 2023 | 164.12 | 164.12 | 164.12 | 164.12 | 161.45 | 18 |
22 Dec 2023 | 162.54 | 162.54 | 161.25 | 161.65 | 159.02 | 76 |
21 Dec 2023 | 162.47 | 162.99 | 162.24 | 162.24 | 159.60 | 5 |
20 Dec 2023 | 164.65 | 165.19 | 164.15 | 164.54 | 161.87 | 38 |
19 Dec 2023 | 165.33 | 169.68 | 165.33 | 165.71 | 163.02 | 693 |
18 Dec 2023 | 163.26 | 166.48 | 162.88 | 166.09 | 163.39 | 86 |
15 Dec 2023 | 156.77 | 162.93 | 153.01 | 162.54 | 159.90 | 680 |
14 Dec 2023 | 162.46 | 164.27 | 162.06 | 162.06 | 159.43 | 71,834 |
13 Dec 2023 | 160.32 | 161.06 | 160.31 | 160.63 | 158.02 | 22 |
12 Dec 2023 | 161.49 | 161.49 | 160.57 | 160.85 | 158.24 | 3 |
11 Dec 2023 | 159.39 | 160.85 | 159.09 | 160.85 | 158.24 | 3 |
08 Dec 2023 | 160.27 | 161.38 | 158.89 | 159.09 | 156.50 | 38 |
07 Dec 2023 | 162.13 | 162.13 | 160.80 | 161.40 | 158.78 | 50 |
06 Dec 2023 | 161.40 | 162.45 | 160.89 | 161.57 | 158.94 | 33 |
05 Dec 2023 | 160.46 | 161.23 | 160.46 | 160.79 | 158.18 | 108 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |