Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 171.79 | 171.79 | 167.54 | 167.70 | 167.70 | 569,780 |
02 May 2024 | 171.14 | 171.19 | 167.13 | 169.89 | 169.89 | 652,000 |
01 May 2024 | 169.42 | 172.95 | 168.29 | 170.19 | 170.19 | 1,161,900 |
30 Apr 2024 | 170.03 | 171.02 | 168.61 | 170.43 | 170.43 | 1,004,200 |
29 Apr 2024 | 166.80 | 169.47 | 166.80 | 169.12 | 169.12 | 650,800 |
26 Apr 2024 | 163.20 | 167.74 | 160.84 | 166.06 | 166.06 | 965,400 |
25 Apr 2024 | 174.95 | 174.95 | 161.58 | 165.10 | 165.10 | 1,260,200 |
24 Apr 2024 | 164.18 | 166.69 | 163.48 | 165.90 | 165.90 | 1,213,400 |
23 Apr 2024 | 161.66 | 165.98 | 161.49 | 164.91 | 164.91 | 803,900 |
22 Apr 2024 | 158.49 | 161.96 | 158.10 | 161.13 | 161.13 | 672,600 |
19 Apr 2024 | 154.41 | 157.47 | 153.66 | 157.47 | 157.47 | 903,000 |
18 Apr 2024 | 155.25 | 157.18 | 152.69 | 153.65 | 153.65 | 1,047,600 |
17 Apr 2024 | 162.08 | 162.53 | 159.46 | 160.03 | 160.03 | 547,100 |
16 Apr 2024 | 166.45 | 166.45 | 160.74 | 161.41 | 161.41 | 795,600 |
15 Apr 2024 | 169.01 | 169.98 | 165.42 | 166.42 | 166.42 | 545,600 |
12 Apr 2024 | 167.85 | 169.07 | 165.79 | 166.79 | 166.79 | 521,400 |
11 Apr 2024 | 170.42 | 171.42 | 167.79 | 168.40 | 168.40 | 399,300 |
10 Apr 2024 | 169.33 | 171.85 | 169.06 | 170.23 | 170.23 | 388,200 |
09 Apr 2024 | 171.72 | 172.20 | 169.21 | 171.50 | 171.50 | 665,600 |
08 Apr 2024 | 172.90 | 173.58 | 171.48 | 171.63 | 171.63 | 428,200 |
05 Apr 2024 | 172.82 | 173.95 | 171.82 | 173.43 | 173.43 | 388,900 |
04 Apr 2024 | 174.98 | 174.98 | 171.42 | 172.34 | 172.34 | 405,000 |
03 Apr 2024 | 172.17 | 174.89 | 171.48 | 173.74 | 173.74 | 488,600 |
02 Apr 2024 | 174.43 | 174.43 | 169.70 | 172.42 | 172.42 | 878,900 |
01 Apr 2024 | 180.00 | 180.00 | 171.26 | 175.21 | 175.21 | 1,348,000 |
28 Mar 2024 | 182.50 | 183.61 | 181.73 | 182.46 | 182.46 | 699,100 |
27 Mar 2024 | 179.41 | 181.93 | 178.36 | 181.85 | 181.85 | 550,200 |
26 Mar 2024 | 177.85 | 179.57 | 177.10 | 177.31 | 177.31 | 675,700 |
25 Mar 2024 | 180.49 | 181.01 | 177.64 | 177.85 | 177.85 | 552,300 |
22 Mar 2024 | 180.60 | 181.07 | 178.67 | 180.49 | 180.49 | 392,800 |
21 Mar 2024 | 180.35 | 182.29 | 180.00 | 180.77 | 180.77 | 548,100 |
20 Mar 2024 | 180.08 | 181.38 | 178.25 | 179.89 | 179.89 | 536,200 |
19 Mar 2024 | 178.00 | 180.98 | 177.86 | 180.23 | 180.23 | 767,900 |
18 Mar 2024 | 173.03 | 177.58 | 172.60 | 177.30 | 177.30 | 515,600 |
15 Mar 2024 | 169.50 | 174.65 | 169.50 | 173.90 | 173.90 | 856,300 |
14 Mar 2024 | 174.01 | 174.22 | 171.76 | 172.93 | 172.93 | 478,600 |
13 Mar 2024 | 174.80 | 176.98 | 173.32 | 174.41 | 174.41 | 428,700 |
12 Mar 2024 | 170.67 | 174.94 | 169.68 | 174.72 | 174.72 | 748,100 |
11 Mar 2024 | 174.82 | 176.11 | 170.37 | 171.29 | 171.29 | 737,300 |
08 Mar 2024 | 177.36 | 178.08 | 175.67 | 175.69 | 175.69 | 516,600 |
07 Mar 2024 | 177.42 | 179.41 | 176.22 | 177.67 | 177.67 | 419,700 |
06 Mar 2024 | 175.89 | 177.25 | 173.33 | 175.95 | 175.95 | 505,100 |
05 Mar 2024 | 173.73 | 177.53 | 173.73 | 175.50 | 175.50 | 556,100 |
04 Mar 2024 | 170.79 | 175.53 | 170.52 | 174.60 | 174.60 | 662,300 |
01 Mar 2024 | 167.06 | 171.90 | 166.04 | 171.12 | 171.12 | 680,600 |
29 Feb 2024 | 163.13 | 167.21 | 161.71 | 167.06 | 167.06 | 1,004,100 |
29 Feb 2024 | 0.2 Dividend | |||||
28 Feb 2024 | 170.58 | 176.43 | 161.16 | 161.73 | 161.53 | 1,813,000 |
27 Feb 2024 | 164.12 | 165.79 | 163.03 | 165.79 | 165.58 | 826,900 |
26 Feb 2024 | 164.31 | 165.79 | 162.17 | 164.33 | 164.13 | 508,300 |
23 Feb 2024 | 164.70 | 166.35 | 164.21 | 164.31 | 164.11 | 524,300 |
22 Feb 2024 | 163.51 | 165.86 | 162.78 | 164.49 | 164.29 | 660,200 |
21 Feb 2024 | 162.03 | 163.40 | 160.85 | 163.30 | 163.10 | 309,600 |
20 Feb 2024 | 161.09 | 162.78 | 160.69 | 162.43 | 162.23 | 390,800 |
16 Feb 2024 | 162.51 | 163.75 | 160.85 | 162.16 | 161.96 | 309,800 |
15 Feb 2024 | 163.28 | 163.64 | 161.83 | 162.72 | 162.52 | 391,300 |
14 Feb 2024 | 161.80 | 163.35 | 160.23 | 161.71 | 161.51 | 353,700 |
13 Feb 2024 | 162.24 | 163.44 | 160.19 | 160.60 | 160.40 | 397,700 |
12 Feb 2024 | 161.88 | 164.96 | 160.75 | 164.55 | 164.35 | 393,100 |
09 Feb 2024 | 161.99 | 162.80 | 161.27 | 162.38 | 162.18 | 270,300 |
08 Feb 2024 | 162.45 | 163.04 | 160.47 | 161.96 | 161.76 | 368,000 |
07 Feb 2024 | 162.48 | 164.34 | 161.92 | 162.45 | 162.25 | 292,700 |
06 Feb 2024 | 162.18 | 163.50 | 161.23 | 162.15 | 161.95 | 293,100 |
05 Feb 2024 | 162.22 | 164.12 | 161.70 | 162.67 | 162.47 | 409,400 |
02 Feb 2024 | 162.09 | 164.32 | 162.00 | 162.73 | 162.53 | 444,700 |
01 Feb 2024 | 158.44 | 164.81 | 157.69 | 163.14 | 162.94 | 690,400 |
31 Jan 2024 | 159.81 | 161.32 | 158.52 | 158.81 | 158.61 | 402,000 |
30 Jan 2024 | 159.33 | 161.20 | 158.90 | 158.95 | 158.75 | 570,900 |
29 Jan 2024 | 156.81 | 158.12 | 155.54 | 156.85 | 156.66 | 487,900 |
26 Jan 2024 | 157.73 | 159.43 | 156.86 | 157.57 | 157.38 | 458,300 |
25 Jan 2024 | 154.48 | 157.25 | 153.69 | 156.98 | 156.79 | 543,600 |
24 Jan 2024 | 154.52 | 154.52 | 150.11 | 153.35 | 153.16 | 798,500 |
23 Jan 2024 | 155.92 | 156.67 | 152.70 | 153.81 | 153.62 | 676,200 |
22 Jan 2024 | 158.50 | 159.94 | 155.81 | 156.05 | 155.86 | 497,700 |
19 Jan 2024 | 156.77 | 157.82 | 155.58 | 157.81 | 157.61 | 307,900 |
18 Jan 2024 | 155.22 | 156.88 | 154.19 | 156.39 | 156.20 | 451,000 |
17 Jan 2024 | 156.54 | 158.59 | 154.19 | 154.71 | 154.52 | 392,000 |
16 Jan 2024 | 157.40 | 158.14 | 155.82 | 157.95 | 157.75 | 351,000 |
12 Jan 2024 | 159.00 | 160.36 | 157.69 | 158.59 | 158.39 | 533,800 |
11 Jan 2024 | 156.41 | 158.75 | 156.04 | 158.39 | 158.19 | 387,300 |
10 Jan 2024 | 153.94 | 157.03 | 153.45 | 156.86 | 156.67 | 335,800 |
09 Jan 2024 | 153.47 | 155.57 | 153.26 | 154.28 | 154.09 | 331,700 |
08 Jan 2024 | 153.82 | 154.74 | 152.68 | 154.41 | 154.22 | 339,500 |
05 Jan 2024 | 152.21 | 155.22 | 152.21 | 153.70 | 153.51 | 660,000 |
04 Jan 2024 | 153.23 | 154.08 | 151.92 | 152.18 | 151.99 | 599,000 |
03 Jan 2024 | 155.49 | 156.11 | 152.39 | 153.04 | 152.85 | 472,200 |
02 Jan 2024 | 152.87 | 157.82 | 152.55 | 156.41 | 156.22 | 674,800 |
29 Dec 2023 | 152.70 | 153.05 | 151.35 | 152.44 | 152.25 | 239,900 |
28 Dec 2023 | 152.46 | 153.76 | 151.91 | 152.68 | 152.49 | 332,900 |
27 Dec 2023 | 153.93 | 153.95 | 151.70 | 152.61 | 152.42 | 374,400 |
26 Dec 2023 | 153.28 | 155.18 | 152.63 | 154.13 | 153.94 | 288,000 |
22 Dec 2023 | 151.50 | 153.57 | 151.25 | 153.08 | 152.89 | 382,700 |
21 Dec 2023 | 149.18 | 151.38 | 149.02 | 151.01 | 150.82 | 453,700 |
20 Dec 2023 | 151.34 | 151.57 | 148.00 | 148.08 | 147.90 | 424,800 |
19 Dec 2023 | 150.38 | 151.77 | 149.92 | 150.89 | 150.70 | 435,300 |
18 Dec 2023 | 149.50 | 150.22 | 147.33 | 149.95 | 149.76 | 545,600 |
15 Dec 2023 | 150.68 | 152.11 | 148.70 | 148.83 | 148.65 | 1,514,200 |
14 Dec 2023 | 150.00 | 152.81 | 149.92 | 151.47 | 151.28 | 682,200 |
13 Dec 2023 | 145.09 | 149.79 | 143.97 | 149.31 | 149.13 | 485,800 |
12 Dec 2023 | 144.16 | 145.13 | 142.69 | 144.93 | 144.75 | 403,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |