Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 166.11 | 170.53 | 166.11 | 168.50 | 168.50 | 526,700 |
25 Apr 2024 | 163.80 | 165.99 | 160.82 | 165.04 | 165.04 | 731,200 |
24 Apr 2024 | 164.00 | 170.98 | 161.91 | 165.22 | 165.22 | 1,147,200 |
23 Apr 2024 | 165.04 | 168.05 | 163.36 | 167.62 | 167.62 | 778,600 |
22 Apr 2024 | 162.26 | 166.13 | 161.52 | 164.44 | 164.44 | 616,700 |
19 Apr 2024 | 160.71 | 162.24 | 159.25 | 160.11 | 160.11 | 572,300 |
18 Apr 2024 | 165.21 | 165.95 | 160.32 | 160.52 | 160.52 | 873,500 |
17 Apr 2024 | 165.13 | 165.77 | 162.65 | 162.90 | 162.90 | 614,800 |
16 Apr 2024 | 162.60 | 164.31 | 159.78 | 163.54 | 163.54 | 660,100 |
15 Apr 2024 | 167.18 | 167.99 | 163.66 | 163.86 | 163.86 | 532,000 |
12 Apr 2024 | 165.81 | 166.92 | 164.92 | 165.51 | 165.51 | 507,700 |
11 Apr 2024 | 167.19 | 168.23 | 166.31 | 166.52 | 166.52 | 415,800 |
10 Apr 2024 | 166.00 | 168.09 | 163.69 | 165.90 | 165.90 | 532,000 |
09 Apr 2024 | 171.87 | 172.23 | 167.52 | 169.61 | 169.61 | 417,400 |
08 Apr 2024 | 172.94 | 173.08 | 171.33 | 171.33 | 171.33 | 446,600 |
05 Apr 2024 | 169.81 | 173.65 | 169.81 | 172.66 | 172.66 | 520,000 |
04 Apr 2024 | 172.55 | 173.11 | 167.51 | 168.95 | 168.95 | 677,200 |
03 Apr 2024 | 166.88 | 171.28 | 166.88 | 171.00 | 171.00 | 724,100 |
02 Apr 2024 | 166.52 | 167.43 | 164.66 | 166.82 | 166.82 | 695,500 |
01 Apr 2024 | 167.63 | 169.30 | 166.46 | 168.79 | 168.79 | 532,700 |
28 Mar 2024 | 166.00 | 167.93 | 165.58 | 166.80 | 166.80 | 473,500 |
27 Mar 2024 | 165.24 | 167.27 | 164.91 | 167.21 | 167.21 | 316,600 |
26 Mar 2024 | 165.47 | 165.99 | 163.95 | 164.15 | 164.15 | 458,900 |
25 Mar 2024 | 166.47 | 166.86 | 165.09 | 165.45 | 165.45 | 338,000 |
22 Mar 2024 | 166.00 | 166.65 | 164.44 | 165.97 | 165.97 | 492,600 |
21 Mar 2024 | 162.01 | 167.06 | 161.22 | 166.14 | 166.14 | 824,400 |
20 Mar 2024 | 159.29 | 161.00 | 158.45 | 160.65 | 160.65 | 631,100 |
19 Mar 2024 | 157.98 | 159.39 | 157.49 | 158.90 | 158.90 | 606,500 |
18 Mar 2024 | 160.15 | 160.97 | 157.59 | 157.67 | 157.67 | 633,000 |
15 Mar 2024 | 156.72 | 161.04 | 156.72 | 159.79 | 159.79 | 1,603,200 |
14 Mar 2024 | 162.00 | 163.44 | 156.44 | 157.53 | 157.53 | 707,200 |
13 Mar 2024 | 159.75 | 162.78 | 159.75 | 162.37 | 162.37 | 750,100 |
12 Mar 2024 | 156.27 | 160.13 | 155.35 | 159.51 | 159.51 | 690,600 |
11 Mar 2024 | 156.28 | 156.58 | 153.78 | 156.00 | 156.00 | 629,300 |
08 Mar 2024 | 156.55 | 158.00 | 155.06 | 157.00 | 157.00 | 889,000 |
07 Mar 2024 | 152.01 | 155.98 | 152.01 | 155.56 | 155.56 | 618,400 |
06 Mar 2024 | 150.88 | 151.73 | 149.96 | 150.90 | 150.90 | 662,900 |
05 Mar 2024 | 152.39 | 153.85 | 148.99 | 149.25 | 149.25 | 713,800 |
04 Mar 2024 | 152.88 | 154.71 | 152.49 | 152.81 | 152.81 | 672,300 |
01 Mar 2024 | 149.19 | 152.14 | 149.01 | 151.67 | 151.67 | 530,300 |
01 Mar 2024 | 0.6 Dividend | |||||
29 Feb 2024 | 150.55 | 150.63 | 148.78 | 149.78 | 149.18 | 1,258,200 |
28 Feb 2024 | 148.70 | 150.90 | 148.62 | 149.90 | 149.30 | 559,700 |
27 Feb 2024 | 147.48 | 149.33 | 147.20 | 148.92 | 148.32 | 689,300 |
26 Feb 2024 | 146.89 | 147.40 | 145.50 | 147.30 | 146.71 | 509,100 |
23 Feb 2024 | 145.63 | 148.00 | 145.57 | 147.37 | 146.78 | 573,600 |
22 Feb 2024 | 145.00 | 145.35 | 143.50 | 144.63 | 144.05 | 687,400 |
21 Feb 2024 | 142.35 | 144.20 | 142.12 | 143.67 | 143.09 | 626,700 |
20 Feb 2024 | 139.23 | 141.60 | 138.70 | 141.56 | 140.99 | 956,800 |
16 Feb 2024 | 140.62 | 143.00 | 139.11 | 139.95 | 139.39 | 972,800 |
15 Feb 2024 | 141.64 | 142.29 | 138.76 | 142.23 | 141.66 | 1,254,700 |
14 Feb 2024 | 149.94 | 150.00 | 142.47 | 143.03 | 142.46 | 1,752,500 |
13 Feb 2024 | 145.29 | 148.61 | 144.25 | 147.04 | 146.45 | 1,450,100 |
12 Feb 2024 | 147.39 | 150.79 | 146.89 | 149.25 | 148.65 | 1,220,500 |
09 Feb 2024 | 151.73 | 153.14 | 144.96 | 148.21 | 147.62 | 2,909,900 |
08 Feb 2024 | 159.90 | 160.18 | 158.36 | 159.49 | 158.85 | 714,800 |
07 Feb 2024 | 155.25 | 159.83 | 154.24 | 158.57 | 157.93 | 614,200 |
06 Feb 2024 | 152.99 | 153.99 | 152.29 | 153.26 | 152.65 | 358,000 |
05 Feb 2024 | 153.36 | 154.09 | 151.32 | 152.99 | 152.38 | 288,400 |
02 Feb 2024 | 153.73 | 156.28 | 152.18 | 155.42 | 154.80 | 447,400 |
01 Feb 2024 | 153.20 | 155.74 | 151.45 | 155.68 | 155.06 | 452,400 |
31 Jan 2024 | 152.00 | 154.27 | 151.03 | 151.53 | 150.92 | 497,200 |
30 Jan 2024 | 151.98 | 153.65 | 151.55 | 152.97 | 152.36 | 303,000 |
29 Jan 2024 | 150.39 | 152.64 | 150.34 | 152.14 | 151.53 | 465,700 |
26 Jan 2024 | 149.74 | 150.95 | 149.38 | 150.20 | 149.60 | 510,300 |
25 Jan 2024 | 148.68 | 149.80 | 147.29 | 149.72 | 149.12 | 472,100 |
24 Jan 2024 | 150.09 | 150.09 | 146.62 | 146.85 | 146.26 | 484,100 |
23 Jan 2024 | 153.27 | 154.23 | 147.94 | 148.67 | 148.07 | 632,300 |
22 Jan 2024 | 152.13 | 154.55 | 151.76 | 154.46 | 153.84 | 516,700 |
19 Jan 2024 | 151.05 | 151.33 | 149.21 | 150.63 | 150.03 | 403,500 |
18 Jan 2024 | 149.56 | 150.78 | 147.91 | 150.71 | 150.11 | 357,700 |
17 Jan 2024 | 146.50 | 148.15 | 146.01 | 147.75 | 147.16 | 372,300 |
16 Jan 2024 | 147.49 | 148.15 | 146.37 | 147.96 | 147.37 | 449,500 |
12 Jan 2024 | 151.22 | 151.22 | 148.21 | 149.22 | 148.62 | 422,300 |
11 Jan 2024 | 150.00 | 150.88 | 148.04 | 150.29 | 149.69 | 329,900 |
10 Jan 2024 | 151.38 | 153.49 | 150.29 | 150.78 | 150.18 | 529,500 |
09 Jan 2024 | 148.81 | 151.56 | 148.32 | 151.15 | 150.54 | 449,800 |
08 Jan 2024 | 148.05 | 150.28 | 147.72 | 149.99 | 149.39 | 538,500 |
05 Jan 2024 | 144.20 | 148.44 | 143.72 | 147.42 | 146.83 | 687,700 |
05 Jan 2024 | 0.6 Dividend | |||||
04 Jan 2024 | 144.82 | 147.50 | 144.82 | 145.24 | 144.06 | 533,600 |
03 Jan 2024 | 146.33 | 147.22 | 143.62 | 145.75 | 144.57 | 794,700 |
02 Jan 2024 | 147.00 | 148.86 | 145.90 | 148.77 | 147.56 | 678,800 |
29 Dec 2023 | 148.13 | 149.13 | 147.69 | 148.23 | 147.03 | 390,100 |
28 Dec 2023 | 150.39 | 151.67 | 147.94 | 148.75 | 147.54 | 311,800 |
27 Dec 2023 | 148.24 | 149.26 | 147.79 | 148.75 | 147.54 | 345,400 |
26 Dec 2023 | 149.00 | 149.31 | 147.98 | 148.26 | 147.06 | 274,200 |
22 Dec 2023 | 148.53 | 149.03 | 147.23 | 148.52 | 147.31 | 522,900 |
21 Dec 2023 | 149.24 | 149.24 | 146.82 | 147.95 | 146.75 | 800,300 |
20 Dec 2023 | 149.48 | 151.13 | 147.17 | 147.49 | 146.29 | 877,800 |
19 Dec 2023 | 150.13 | 150.76 | 149.17 | 149.93 | 148.71 | 688,600 |
18 Dec 2023 | 153.02 | 153.31 | 148.22 | 148.89 | 147.68 | 763,800 |
15 Dec 2023 | 152.55 | 155.19 | 151.44 | 152.43 | 151.19 | 3,107,500 |
14 Dec 2023 | 148.56 | 153.65 | 148.56 | 152.78 | 151.54 | 1,430,500 |
13 Dec 2023 | 143.48 | 146.39 | 140.94 | 146.19 | 145.00 | 1,384,100 |
12 Dec 2023 | 143.50 | 144.40 | 142.94 | 143.16 | 142.00 | 680,300 |
11 Dec 2023 | 143.37 | 144.28 | 142.89 | 143.80 | 142.63 | 713,800 |
08 Dec 2023 | 142.15 | 143.57 | 141.79 | 143.36 | 142.20 | 992,200 |
07 Dec 2023 | 138.85 | 141.03 | 138.26 | 141.00 | 139.86 | 650,200 |
06 Dec 2023 | 139.03 | 141.28 | 138.71 | 138.82 | 137.69 | 642,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |