Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | 56 |
27 May 2024 | 176.80 | 178.20 | 176.80 | 178.20 | 178.20 | 56 |
24 May 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
23 May 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
22 May 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
21 May 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
20 May 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
17 May 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
16 May 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
15 May 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
14 May 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
13 May 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | - |
10 May 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
09 May 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
08 May 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
07 May 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
06 May 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
03 May 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
03 May 2024 | 7.66 Dividend | |||||
02 May 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 163.54 | - |
30 Apr 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 167.46 | - |
29 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 168.60 | - |
26 Apr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 168.41 | - |
25 Apr 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 166.98 | - |
24 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 168.60 | - |
23 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 165.26 | - |
22 Apr 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 166.31 | - |
19 Apr 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 165.45 | - |
18 Apr 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 167.55 | - |
17 Apr 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 164.59 | - |
16 Apr 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 162.78 | - |
15 Apr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 165.83 | - |
12 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 166.41 | - |
11 Apr 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 169.94 | - |
10 Apr 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 171.18 | - |
09 Apr 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 169.27 | - |
08 Apr 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 169.75 | - |
05 Apr 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 168.79 | - |
04 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 172.14 | - |
03 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.95 | - |
02 Apr 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 174.33 | - |
28 Mar 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 173.00 | - |
27 Mar 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 172.23 | - |
26 Mar 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 171.42 | - |
25 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 171.47 | - |
22 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 171.47 | - |
21 Mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 173.09 | - |
20 Mar 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 168.36 | - |
19 Mar 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 167.46 | - |
18 Mar 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 169.80 | - |
15 Mar 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 170.94 | - |
14 Mar 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 173.95 | - |
13 Mar 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 174.19 | - |
12 Mar 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 171.80 | - |
11 Mar 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 169.84 | - |
08 Mar 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 167.89 | - |
07 Mar 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 168.41 | - |
06 Mar 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 168.89 | - |
05 Mar 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 168.65 | - |
04 Mar 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 167.31 | - |
01 Mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 168.22 | - |
29 Feb 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 168.13 | - |
28 Feb 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 165.45 | - |
27 Feb 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 167.27 | - |
26 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 167.36 | - |
23 Feb 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 164.45 | - |
22 Feb 2024 | 172.85 | 172.85 | 172.85 | 172.85 | 165.12 | - |
21 Feb 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 162.97 | - |
20 Feb 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 160.34 | - |
19 Feb 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 159.29 | - |
16 Feb 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 159.48 | - |
15 Feb 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 159.62 | - |
14 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 159.53 | - |
13 Feb 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 158.52 | - |
12 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 160.10 | - |
09 Feb 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 160.63 | - |
08 Feb 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 161.87 | - |
07 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 164.97 | - |
06 Feb 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 159.43 | - |
05 Feb 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 157.24 | - |
02 Feb 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 157.52 | - |
01 Feb 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 156.47 | - |
31 Jan 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 156.85 | - |
30 Jan 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 156.23 | - |
29 Jan 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 156.33 | - |
26 Jan 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 155.71 | - |
25 Jan 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 154.32 | - |
24 Jan 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 154.23 | - |
23 Jan 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 158.10 | - |
22 Jan 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 156.95 | - |
19 Jan 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 156.85 | - |
18 Jan 2024 | 162.15 | 162.15 | 162.15 | 162.15 | 154.89 | - |
17 Jan 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 157.04 | - |
16 Jan 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 160.48 | - |
15 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 160.29 | - |
12 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 160.29 | - |
11 Jan 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 159.62 | - |
10 Jan 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 156.42 | - |
09 Jan 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 154.80 | - |
08 Jan 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 153.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |