Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 800 |
16 May 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
15 May 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
14 May 2024 | 147.95 | 147.95 | 146.55 | 146.55 | 146.55 | 800 |
13 May 2024 | 148.85 | 148.85 | 148.80 | 148.80 | 148.80 | 101 |
10 May 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
09 May 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
08 May 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
07 May 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
06 May 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
03 May 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
02 May 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
30 Apr 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
29 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
26 Apr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
25 Apr 2024 | 147.65 | 147.65 | 146.10 | 146.10 | 146.10 | 34 |
24 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
23 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
22 Apr 2024 | 152.65 | 154.50 | 152.65 | 154.50 | 154.50 | 32 |
19 Apr 2024 | 151.25 | 153.45 | 151.25 | 153.45 | 153.45 | 17 |
18 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
17 Apr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
16 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
15 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
12 Apr 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
11 Apr 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
10 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
09 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
08 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
05 Apr 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
04 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
03 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
02 Apr 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
28 Mar 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
27 Mar 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
26 Mar 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
25 Mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
22 Mar 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
21 Mar 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
20 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
19 Mar 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
18 Mar 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
15 Mar 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
14 Mar 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
13 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
12 Mar 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
11 Mar 2024 | 167.65 | 167.65 | 167.15 | 167.15 | 167.15 | 25 |
08 Mar 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
07 Mar 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
06 Mar 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 164.05 | - |
05 Mar 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
04 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
01 Mar 2024 | 152.40 | 152.40 | 151.95 | 151.95 | 151.95 | 1 |
29 Feb 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
28 Feb 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
28 Feb 2024 | 1.65 Dividend | |||||
27 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.70 | - |
26 Feb 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 152.31 | - |
23 Feb 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 154.10 | - |
22 Feb 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 148.26 | - |
21 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 143.95 | - |
20 Feb 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 145.88 | - |
19 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.23 | - |
16 Feb 2024 | 153.95 | 154.60 | 145.50 | 145.50 | 143.95 | 93 |
15 Feb 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 159.59 | - |
14 Feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 156.22 | - |
13 Feb 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 156.52 | - |
12 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.85 | - |
09 Feb 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 156.17 | - |
08 Feb 2024 | 153.15 | 157.40 | 153.15 | 157.40 | 155.73 | 20 |
07 Feb 2024 | 154.65 | 155.60 | 154.65 | 155.60 | 153.95 | 9 |
06 Feb 2024 | 158.10 | 158.10 | 158.00 | 158.00 | 156.32 | 158 |
05 Feb 2024 | 163.15 | 163.15 | 157.00 | 157.00 | 155.33 | 102 |
02 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 161.07 | - |
01 Feb 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 163.00 | 12 |
31 Jan 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 163.69 | - |
30 Jan 2024 | 164.15 | 164.15 | 163.30 | 163.30 | 161.57 | 300 |
29 Jan 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 161.81 | - |
26 Jan 2024 | 161.60 | 162.40 | 161.60 | 162.40 | 160.68 | 20 |
25 Jan 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 164.68 | - |
24 Jan 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 166.46 | - |
23 Jan 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 165.42 | - |
22 Jan 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 168.89 | - |
19 Jan 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 160.97 | - |
18 Jan 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 152.27 | - |
17 Jan 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 150.48 | - |
16 Jan 2024 | 155.50 | 156.05 | 155.50 | 156.05 | 154.39 | 14 |
15 Jan 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 152.41 | - |
12 Jan 2024 | 153.10 | 154.05 | 153.10 | 154.05 | 152.41 | 20 |
11 Jan 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.07 | - |
10 Jan 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.00 | - |
09 Jan 2024 | 157.55 | 158.25 | 157.55 | 158.25 | 156.57 | 30 |
08 Jan 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.11 | - |
05 Jan 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 156.77 | - |
04 Jan 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 152.51 | - |
03 Jan 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 150.73 | - |
02 Jan 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.46 | - |
29 Dec 2023 | 150.05 | 150.90 | 150.05 | 150.90 | 149.30 | 12 |
28 Dec 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 150.09 | - |
27 Dec 2023 | 151.50 | 151.50 | 151.50 | 151.50 | 149.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |