Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 178.40 | 178.76 | 178.40 | 178.76 | 178.76 | 34 |
16 May 2024 | 181.18 | 181.18 | 180.30 | 180.30 | 180.30 | 20 |
15 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 307 |
14 May 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
14 May 2024 | 1.97 Dividend | |||||
13 May 2024 | 187.00 | 188.62 | 187.00 | 188.62 | 186.65 | 24 |
10 May 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.03 | - |
09 May 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 186.19 | - |
08 May 2024 | 188.78 | 188.78 | 188.78 | 188.78 | 186.81 | - |
07 May 2024 | 188.98 | 189.58 | 188.98 | 189.58 | 187.60 | 9 |
06 May 2024 | 186.56 | 186.56 | 186.56 | 186.56 | 184.61 | - |
03 May 2024 | 183.66 | 185.08 | 183.66 | 185.08 | 183.15 | 170 |
02 May 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 180.59 | 20 |
30 Apr 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 189.40 | - |
29 Apr 2024 | 192.36 | 192.76 | 191.90 | 191.90 | 189.90 | 350 |
26 Apr 2024 | 191.42 | 193.94 | 191.42 | 193.94 | 191.91 | 7 |
25 Apr 2024 | 189.76 | 189.76 | 189.76 | 189.76 | 187.78 | - |
24 Apr 2024 | 190.70 | 192.36 | 190.70 | 191.36 | 189.36 | 7 |
23 Apr 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 187.40 | - |
22 Apr 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 185.98 | - |
19 Apr 2024 | 189.50 | 189.50 | 187.00 | 187.00 | 185.05 | 30 |
18 Apr 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 186.02 | - |
17 Apr 2024 | 191.04 | 191.20 | 189.80 | 189.80 | 187.82 | 43 |
16 Apr 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 190.39 | - |
15 Apr 2024 | 193.34 | 196.18 | 193.34 | 196.18 | 194.13 | 40 |
12 Apr 2024 | 193.62 | 195.88 | 193.62 | 195.88 | 193.83 | 10 |
11 Apr 2024 | 191.14 | 192.86 | 191.14 | 192.86 | 190.85 | 41 |
10 Apr 2024 | 188.64 | 188.64 | 188.64 | 188.64 | 186.67 | - |
09 Apr 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 187.54 | - |
08 Apr 2024 | 186.44 | 189.52 | 186.44 | 189.52 | 187.54 | 30 |
05 Apr 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 183.17 | - |
04 Apr 2024 | 187.76 | 187.76 | 187.60 | 187.60 | 185.64 | 50 |
03 Apr 2024 | 184.88 | 187.76 | 184.88 | 187.76 | 185.80 | 95 |
02 Apr 2024 | 184.98 | 187.36 | 184.98 | 187.36 | 185.40 | 15 |
28 Mar 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 178.93 | - |
27 Mar 2024 | 178.00 | 180.52 | 178.00 | 180.52 | 178.63 | 17 |
26 Mar 2024 | 181.80 | 181.80 | 179.68 | 179.68 | 177.80 | 98 |
25 Mar 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 177.76 | - |
22 Mar 2024 | 178.78 | 178.78 | 178.78 | 178.78 | 176.91 | - |
21 Mar 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 174.32 | - |
20 Mar 2024 | 176.32 | 178.48 | 176.32 | 178.48 | 176.62 | 250 |
19 Mar 2024 | 173.98 | 176.58 | 173.98 | 176.58 | 174.74 | 13 |
18 Mar 2024 | 174.02 | 174.02 | 173.88 | 173.88 | 172.06 | 4 |
15 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 171.49 | - |
14 Mar 2024 | 170.96 | 173.56 | 170.96 | 173.56 | 171.75 | 7 |
13 Mar 2024 | 168.16 | 170.00 | 168.16 | 170.00 | 168.22 | 5 |
12 Mar 2024 | 168.40 | 168.50 | 168.40 | 168.50 | 166.74 | 400 |
11 Mar 2024 | 166.68 | 166.68 | 166.68 | 166.68 | 164.94 | - |
08 Mar 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 164.56 | - |
07 Mar 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 163.47 | - |
06 Mar 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 163.47 | - |
05 Mar 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 162.07 | - |
04 Mar 2024 | 168.62 | 168.62 | 167.88 | 167.88 | 166.13 | 11 |
04 Mar 2024 | 3.08 Dividend | |||||
01 Mar 2024 | 168.34 | 168.34 | 168.34 | 168.34 | 163.53 | 15 |
29 Feb 2024 | 164.78 | 165.78 | 164.78 | 165.78 | 161.05 | 20 |
28 Feb 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 158.97 | - |
27 Feb 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 157.78 | - |
26 Feb 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 156.99 | - |
23 Feb 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 157.98 | - |
22 Feb 2024 | 166.16 | 166.56 | 166.16 | 166.56 | 161.80 | 80 |
21 Feb 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 160.44 | - |
20 Feb 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 160.85 | - |
19 Feb 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 161.05 | - |
16 Feb 2024 | 165.16 | 165.26 | 165.16 | 165.26 | 160.54 | 15 |
15 Feb 2024 | 157.72 | 158.20 | 157.72 | 158.20 | 153.68 | 40 |
14 Feb 2024 | 154.18 | 158.06 | 154.18 | 158.06 | 153.55 | 70 |
13 Feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 148.98 | - |
12 Feb 2024 | 143.62 | 143.66 | 139.78 | 141.96 | 137.91 | 91 |
09 Feb 2024 | 141.76 | 141.84 | 141.50 | 141.50 | 137.46 | 299 |
08 Feb 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 135.85 | - |
07 Feb 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 136.61 | - |
06 Feb 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 134.66 | - |
05 Feb 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 134.64 | - |
02 Feb 2024 | 140.40 | 140.42 | 140.40 | 140.42 | 136.41 | 40 |
01 Feb 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 137.81 | - |
31 Jan 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 139.89 | - |
30 Jan 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 138.43 | - |
29 Jan 2024 | 143.38 | 143.62 | 143.38 | 143.62 | 139.52 | 15 |
26 Jan 2024 | 143.32 | 143.52 | 143.32 | 143.52 | 139.42 | - |
25 Jan 2024 | 140.16 | 143.64 | 140.16 | 143.64 | 139.54 | 35 |
24 Jan 2024 | 139.08 | 140.22 | 139.08 | 140.22 | 136.22 | - |
23 Jan 2024 | 138.66 | 139.00 | 138.66 | 139.00 | 135.03 | - |
22 Jan 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 133.05 | - |
19 Jan 2024 | 137.24 | 137.24 | 137.12 | 137.12 | 133.21 | - |
18 Jan 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 133.07 | - |
17 Jan 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 134.16 | - |
16 Jan 2024 | 139.92 | 139.92 | 139.20 | 139.38 | 135.40 | 18 |
15 Jan 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 135.34 | - |
12 Jan 2024 | 139.22 | 139.32 | 139.22 | 139.32 | 135.34 | - |
11 Jan 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 133.50 | - |
10 Jan 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 135.17 | - |
09 Jan 2024 | 141.52 | 143.50 | 141.52 | 143.38 | 139.29 | 400 |
08 Jan 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 136.72 | - |
05 Jan 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 137.83 | - |
04 Jan 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 141.87 | - |
03 Jan 2024 | 142.60 | 146.20 | 142.60 | 146.20 | 142.03 | - |
02 Jan 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 136.43 | - |
29 Dec 2023 | 139.78 | 139.78 | 139.78 | 139.78 | 135.79 | - |
28 Dec 2023 | 141.78 | 141.78 | 141.78 | 141.78 | 137.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |