Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 177.85 | 181.75 | 177.70 | 181.30 | 181.30 | 643,685 |
16 May 2024 | 173.00 | 176.20 | 171.95 | 175.35 | 175.35 | 469,944 |
15 May 2024 | 176.38 | 175.40 | 173.85 | 174.35 | 174.35 | 44,889 |
14 May 2024 | 172.85 | 175.95 | 171.55 | 174.80 | 174.80 | 4,405,861 |
13 May 2024 | 170.40 | 173.15 | 170.15 | 171.77 | 171.77 | 597,746 |
10 May 2024 | 168.48 | 170.05 | 167.30 | 167.35 | 167.35 | 2,301,862 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 169.15 | 168.95 | 166.70 | 167.60 | 167.60 | 164,006 |
07 May 2024 | 169.32 | 170.20 | 168.75 | 169.35 | 169.35 | 3,972,428 |
06 May 2024 | 3.25 Dividend | |||||
03 May 2024 | 172.70 | 173.20 | 169.15 | 172.73 | 169.48 | 2,068,594 |
02 May 2024 | 176.32 | 177.40 | 170.75 | 171.30 | 168.08 | 951,763 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 179.25 | 178.80 | 173.95 | 176.75 | 173.42 | 130,861 |
29 Apr 2024 | 180.35 | 181.20 | 178.80 | 180.90 | 177.50 | 547,743 |
26 Apr 2024 | 178.10 | 179.99 | 177.10 | 178.15 | 174.80 | 2,308,283 |
25 Apr 2024 | 177.88 | 179.00 | 176.25 | 178.26 | 174.91 | 2,829,716 |
24 Apr 2024 | 181.65 | 183.47 | 177.65 | 181.11 | 177.70 | 2,629,426 |
23 Apr 2024 | 176.15 | 181.76 | 176.15 | 180.11 | 176.72 | 5,714,864 |
22 Apr 2024 | 172.88 | 176.25 | 169.20 | 175.47 | 172.17 | 3,711,519 |
19 Apr 2024 | 169.25 | 171.15 | 167.60 | 170.28 | 167.08 | 768,489 |
18 Apr 2024 | 169.68 | 171.05 | 165.05 | 169.72 | 166.52 | 363,806 |
17 Apr 2024 | 167.80 | 173.45 | 167.60 | 168.63 | 165.45 | 1,776,645 |
16 Apr 2024 | 164.70 | 169.25 | 164.00 | 167.49 | 164.34 | 1,843,324 |
15 Apr 2024 | 164.18 | 167.25 | 164.15 | 165.89 | 162.77 | 1,016,080 |
12 Apr 2024 | 166.23 | 167.65 | 164.32 | 164.38 | 161.29 | 753,061 |
11 Apr 2024 | 164.80 | 165.95 | 163.55 | 164.43 | 161.34 | 273,460 |
10 Apr 2024 | 166.27 | 168.05 | 164.60 | 165.30 | 162.19 | 799,897 |
09 Apr 2024 | 166.25 | 167.55 | 164.90 | 165.26 | 162.15 | 237,963 |
08 Apr 2024 | 165.88 | 167.60 | 164.65 | 166.57 | 163.43 | 949,807 |
05 Apr 2024 | 166.90 | 169.30 | 165.45 | 165.67 | 162.55 | 1,049,584 |
04 Apr 2024 | 167.27 | 168.85 | 166.75 | 168.15 | 164.99 | 588,023 |
03 Apr 2024 | 166.88 | 170.00 | 165.50 | 168.36 | 165.19 | 3,568,233 |
02 Apr 2024 | 173.63 | 174.58 | 165.50 | 170.84 | 167.63 | 2,079,897 |
28 Mar 2024 | 178.71 | 179.64 | 174.56 | 176.71 | 173.38 | 428,677 |
27 Mar 2024 | 172.88 | 180.12 | 171.20 | 174.43 | 171.14 | 3,003,237 |
26 Mar 2024 | 151.27 | 154.90 | 150.42 | 154.38 | 151.48 | 480,070 |
25 Mar 2024 | 151.94 | 152.60 | 149.86 | 151.52 | 148.67 | 3,568,284 |
22 Mar 2024 | 151.84 | 153.14 | 151.50 | 152.12 | 149.26 | 204,619 |
21 Mar 2024 | 151.69 | 154.04 | 151.46 | 153.02 | 150.14 | 330,172 |
20 Mar 2024 | 147.95 | 150.96 | 147.48 | 150.24 | 147.42 | 801,289 |
19 Mar 2024 | 145.23 | 148.22 | 145.04 | 145.99 | 143.25 | 1,261,470 |
18 Mar 2024 | 145.84 | 146.92 | 145.02 | 146.27 | 143.52 | 5,645,452 |
15 Mar 2024 | 146.94 | 147.96 | 145.88 | 145.95 | 143.20 | 267,685 |
14 Mar 2024 | 147.51 | 148.74 | 147.04 | 147.08 | 144.31 | 338,822 |
13 Mar 2024 | 145.17 | 147.36 | 143.18 | 146.60 | 143.84 | 739,325 |
12 Mar 2024 | 142.75 | 144.26 | 138.28 | 143.70 | 140.99 | 1,362,087 |
11 Mar 2024 | 140.12 | 142.79 | 139.30 | 142.36 | 139.69 | 544,678 |
08 Mar 2024 | 140.28 | 140.96 | 139.48 | 140.51 | 137.86 | 841,281 |
07 Mar 2024 | 139.34 | 140.88 | 138.36 | 139.05 | 136.44 | 1,933,816 |
06 Mar 2024 | 139.44 | 142.76 | 139.24 | 141.83 | 139.16 | 1,605,008 |
05 Mar 2024 | 137.14 | 139.24 | 136.26 | 138.98 | 136.37 | 342,781 |
04 Mar 2024 | 140.92 | 140.96 | 137.30 | 137.43 | 134.84 | 334,536 |
01 Mar 2024 | 140.60 | 142.18 | 140.20 | 141.20 | 138.54 | 461,046 |
29 Feb 2024 | 141.43 | 142.30 | 139.80 | 140.46 | 137.82 | 458,936 |
28 Feb 2024 | 141.79 | 142.70 | 139.32 | 141.19 | 138.54 | 611,896 |
27 Feb 2024 | 140.67 | 142.76 | 139.98 | 141.96 | 139.29 | 811,349 |
26 Feb 2024 | 141.11 | 142.06 | 140.06 | 140.85 | 138.20 | 931,634 |
23 Feb 2024 | 140.34 | 141.23 | 139.40 | 141.15 | 138.50 | 1,155,652 |
22 Feb 2024 | 144.39 | 144.14 | 139.16 | 140.79 | 138.14 | 1,213,471 |
21 Feb 2024 | 142.94 | 144.88 | 141.60 | 143.59 | 140.89 | 1,194,812 |
20 Feb 2024 | 141.61 | 142.80 | 140.92 | 142.39 | 139.71 | 202,572 |
19 Feb 2024 | 141.78 | 143.44 | 141.22 | 142.75 | 140.06 | 1,273,473 |
16 Feb 2024 | 142.29 | 143.34 | 140.76 | 142.79 | 140.10 | 2,106,720 |
15 Feb 2024 | 141.75 | 143.02 | 141.50 | 141.89 | 139.22 | 224,526 |
14 Feb 2024 | 139.26 | 141.32 | 139.28 | 141.08 | 138.43 | 572,242 |
13 Feb 2024 | 141.06 | 142.08 | 138.00 | 139.33 | 136.71 | 1,235,493 |
12 Feb 2024 | 140.82 | 141.74 | 139.60 | 141.23 | 138.58 | 1,196,654 |
09 Feb 2024 | 139.73 | 141.98 | 139.64 | 140.77 | 138.12 | 395,032 |
08 Feb 2024 | 140.07 | 140.92 | 138.36 | 140.32 | 137.68 | 487,967 |
07 Feb 2024 | 141.67 | 141.82 | 138.08 | 139.11 | 136.49 | 390,927 |
06 Feb 2024 | 140.74 | 142.48 | 139.98 | 141.86 | 139.19 | 391,317 |
05 Feb 2024 | 142.91 | 143.66 | 139.65 | 140.57 | 137.93 | 2,072,728 |
02 Feb 2024 | 142.80 | 145.86 | 142.80 | 143.02 | 140.33 | 5,849,131 |
01 Feb 2024 | 146.12 | 146.44 | 143.93 | 145.08 | 142.35 | 1,566,103 |
31 Jan 2024 | 152.04 | 156.20 | 144.10 | 151.59 | 148.74 | 1,693,638 |
30 Jan 2024 | 167.87 | 168.40 | 166.10 | 167.84 | 164.69 | 1,688,069 |
29 Jan 2024 | 166.22 | 167.40 | 164.28 | 166.54 | 163.41 | 441,167 |
26 Jan 2024 | 166.82 | 168.00 | 165.80 | 166.78 | 163.64 | 797,292 |
25 Jan 2024 | 162.28 | 165.94 | 161.58 | 164.62 | 161.52 | 323,977 |
24 Jan 2024 | 163.20 | 164.26 | 162.38 | 163.24 | 160.16 | 1,479,639 |
23 Jan 2024 | 159.53 | 162.30 | 159.48 | 160.87 | 157.84 | 402,639 |
22 Jan 2024 | 159.20 | 161.04 | 154.88 | 157.27 | 154.31 | 1,789,472 |
19 Jan 2024 | 162.33 | 162.38 | 158.02 | 159.00 | 156.01 | 267,553 |
18 Jan 2024 | 162.15 | 163.78 | 161.12 | 161.86 | 158.81 | 183,613 |
17 Jan 2024 | 163.05 | 163.12 | 159.00 | 160.92 | 157.90 | 1,006,494 |
16 Jan 2024 | 168.04 | 168.72 | 165.76 | 168.72 | 165.54 | 746,670 |
15 Jan 2024 | 169.37 | 169.46 | 167.74 | 168.52 | 165.35 | 221,661 |
12 Jan 2024 | 167.85 | 171.34 | 167.60 | 169.58 | 166.39 | 302,962 |
11 Jan 2024 | 169.13 | 170.60 | 167.62 | 167.74 | 164.58 | 205,083 |
10 Jan 2024 | 168.22 | 168.96 | 167.34 | 167.74 | 164.58 | 754,390 |
09 Jan 2024 | 168.91 | 169.10 | 167.24 | 167.67 | 164.51 | 959,324 |
08 Jan 2024 | 167.01 | 168.98 | 165.62 | 167.36 | 164.21 | 968,617 |
05 Jan 2024 | 166.82 | 167.12 | 164.90 | 165.62 | 162.50 | 386,916 |
04 Jan 2024 | 169.56 | 171.00 | 168.32 | 169.33 | 166.14 | 139,192 |
03 Jan 2024 | 175.92 | 175.98 | 168.78 | 169.36 | 166.17 | 165,004 |
02 Jan 2024 | 177.62 | 178.72 | 174.66 | 176.28 | 172.96 | 246,221 |
29 Dec 2023 | 176.49 | 177.36 | 176.30 | 176.62 | 173.30 | 65,359 |
28 Dec 2023 | 178.05 | 178.20 | 176.04 | 177.66 | 174.32 | 57,016 |
27 Dec 2023 | 176.67 | 178.18 | 175.40 | 176.46 | 173.14 | 58,814 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |