Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 162.70 | 163.26 | 159.98 | 160.44 | 160.44 | 1,461 |
09 May 2024 | 162.10 | 162.60 | 160.52 | 161.04 | 161.04 | 621 |
08 May 2024 | 159.84 | 162.90 | 159.52 | 161.58 | 161.58 | 3,443 |
07 May 2024 | 157.94 | 158.64 | 156.82 | 158.08 | 158.08 | 1,836 |
06 May 2024 | 154.38 | 156.50 | 154.38 | 156.28 | 156.28 | 1,310 |
03 May 2024 | 153.92 | 155.48 | 153.42 | 154.96 | 154.96 | 725 |
02 May 2024 | 154.58 | 154.98 | 153.16 | 153.70 | 153.70 | 1,272 |
30 Apr 2024 | 156.22 | 156.84 | 154.78 | 155.06 | 155.06 | 1,920 |
29 Apr 2024 | 157.26 | 157.60 | 154.20 | 155.78 | 155.78 | 2,298 |
26 Apr 2024 | 158.00 | 158.00 | 153.80 | 157.36 | 157.36 | 4,427 |
25 Apr 2024 | 161.80 | 161.80 | 157.00 | 158.44 | 158.44 | 3,728 |
24 Apr 2024 | 162.56 | 164.90 | 162.26 | 163.16 | 163.16 | 2,337 |
23 Apr 2024 | 162.00 | 163.00 | 160.92 | 161.00 | 161.00 | 245 |
22 Apr 2024 | 160.08 | 161.76 | 159.06 | 161.00 | 161.00 | 1,523 |
19 Apr 2024 | 158.10 | 160.46 | 157.64 | 158.28 | 158.28 | 604 |
19 Apr 2024 | 1.8 Dividend | |||||
18 Apr 2024 | 162.40 | 162.40 | 159.00 | 161.24 | 159.44 | 499 |
17 Apr 2024 | 158.76 | 163.78 | 158.76 | 161.24 | 159.44 | 6,124 |
16 Apr 2024 | 161.26 | 161.26 | 150.00 | 158.62 | 156.85 | 4,009 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 161.12 | 165.24 | 161.12 | 163.76 | 160.94 | 1,242 |
12 Apr 2024 | 162.44 | 165.32 | 162.44 | 163.24 | 160.43 | 2,311 |
11 Apr 2024 | 165.00 | 165.00 | 161.58 | 162.06 | 159.27 | 1,620 |
10 Apr 2024 | 164.44 | 166.24 | 162.80 | 164.68 | 161.85 | 2,159 |
09 Apr 2024 | 169.52 | 170.00 | 164.50 | 164.56 | 161.73 | 3,024 |
08 Apr 2024 | 168.48 | 171.04 | 168.48 | 170.24 | 167.31 | 1,948 |
05 Apr 2024 | 168.96 | 168.96 | 165.40 | 167.80 | 164.91 | 1,697 |
04 Apr 2024 | 168.30 | 169.00 | 168.00 | 168.48 | 165.58 | 1,170 |
03 Apr 2024 | 166.02 | 168.18 | 162.80 | 167.62 | 164.74 | 1,884 |
02 Apr 2024 | 171.00 | 171.10 | 166.74 | 167.36 | 164.48 | 5,748 |
28 Mar 2024 | 171.56 | 172.26 | 170.82 | 171.20 | 168.26 | 1,076 |
27 Mar 2024 | 171.30 | 175.00 | 170.98 | 171.72 | 168.77 | 2,987 |
26 Mar 2024 | 170.58 | 170.98 | 169.74 | 170.64 | 167.70 | 1,983 |
25 Mar 2024 | 170.28 | 170.58 | 169.60 | 170.32 | 167.39 | 2,677 |
22 Mar 2024 | 169.74 | 171.40 | 169.56 | 170.28 | 167.35 | 1,027 |
21 Mar 2024 | 170.00 | 170.00 | 168.04 | 169.20 | 166.29 | 3,639 |
20 Mar 2024 | 166.56 | 168.54 | 166.24 | 168.06 | 165.17 | 1,106 |
19 Mar 2024 | 165.00 | 167.32 | 164.52 | 166.14 | 163.28 | 2,187 |
18 Mar 2024 | 163.22 | 164.04 | 162.44 | 163.42 | 160.61 | 989 |
15 Mar 2024 | 160.00 | 163.20 | 160.00 | 162.88 | 160.08 | 1,476 |
14 Mar 2024 | 160.52 | 161.82 | 160.04 | 160.70 | 157.94 | 1,313 |
13 Mar 2024 | 159.00 | 160.52 | 158.18 | 159.24 | 156.50 | 2,887 |
12 Mar 2024 | 157.30 | 158.30 | 155.80 | 157.46 | 154.75 | 1,690 |
11 Mar 2024 | 157.50 | 158.38 | 156.64 | 157.22 | 154.52 | 2,762 |
08 Mar 2024 | 158.26 | 158.26 | 156.32 | 157.88 | 155.16 | 993 |
07 Mar 2024 | 157.36 | 158.50 | 156.94 | 158.24 | 155.52 | 6,425 |
06 Mar 2024 | 158.30 | 158.78 | 156.78 | 158.50 | 155.77 | 7,092 |
05 Mar 2024 | 154.30 | 157.82 | 154.30 | 157.26 | 154.55 | 2,692 |
04 Mar 2024 | 152.32 | 155.70 | 152.32 | 152.36 | 149.74 | 940 |
01 Mar 2024 | 153.50 | 154.04 | 152.30 | 153.58 | 150.94 | 1,913 |
29 Feb 2024 | 153.24 | 154.00 | 152.24 | 152.78 | 150.15 | 1,497 |
28 Feb 2024 | 148.18 | 153.56 | 148.18 | 153.50 | 150.86 | 12,123 |
27 Feb 2024 | 146.42 | 148.62 | 146.42 | 148.18 | 145.63 | 1,603 |
26 Feb 2024 | 147.56 | 148.16 | 147.08 | 147.56 | 145.02 | 1,383 |
23 Feb 2024 | 147.32 | 148.30 | 146.68 | 148.06 | 145.51 | 1,018 |
22 Feb 2024 | 146.84 | 147.46 | 145.90 | 147.30 | 144.77 | 3,162 |
21 Feb 2024 | 145.32 | 146.60 | 144.78 | 145.36 | 142.86 | 937 |
20 Feb 2024 | 149.52 | 149.52 | 144.00 | 145.06 | 142.56 | 2,730 |
19 Feb 2024 | 145.08 | 145.94 | 143.98 | 144.12 | 141.64 | 2,692 |
16 Feb 2024 | 148.64 | 148.88 | 144.96 | 146.20 | 143.69 | 5,093 |
15 Feb 2024 | 147.36 | 150.72 | 147.00 | 148.48 | 145.93 | 7,982 |
14 Feb 2024 | 148.70 | 151.98 | 148.70 | 150.54 | 147.95 | 1,159 |
13 Feb 2024 | 149.04 | 151.08 | 147.36 | 148.90 | 146.34 | 3,054 |
12 Feb 2024 | 151.30 | 151.30 | 148.62 | 148.78 | 146.22 | 2,977 |
09 Feb 2024 | 151.34 | 152.20 | 147.10 | 150.56 | 147.97 | 73,286 |
08 Feb 2024 | 150.30 | 151.86 | 150.30 | 151.38 | 148.78 | 3,589 |
07 Feb 2024 | 150.76 | 152.78 | 149.00 | 150.50 | 147.91 | 62,391 |
06 Feb 2024 | 149.90 | 152.24 | 149.86 | 152.04 | 149.42 | 34,535 |
05 Feb 2024 | 149.28 | 150.06 | 148.64 | 149.20 | 146.63 | 1,263 |
02 Feb 2024 | 148.20 | 149.42 | 148.20 | 149.36 | 146.79 | 12,399 |
01 Feb 2024 | 147.30 | 148.00 | 145.84 | 147.20 | 144.67 | 57,412 |
31 Jan 2024 | 150.30 | 150.30 | 147.60 | 147.90 | 145.36 | 2,476 |
30 Jan 2024 | 149.80 | 151.10 | 149.62 | 150.28 | 147.69 | 5,092 |
29 Jan 2024 | 149.88 | 150.00 | 148.96 | 149.20 | 146.63 | 1,982 |
26 Jan 2024 | 149.06 | 149.32 | 148.50 | 148.60 | 146.04 | 250 |
25 Jan 2024 | 147.56 | 148.90 | 147.12 | 148.60 | 146.04 | 1,487 |
24 Jan 2024 | 147.36 | 147.36 | 144.76 | 146.84 | 144.31 | 2,410 |
23 Jan 2024 | 149.04 | 150.30 | 147.36 | 148.26 | 145.71 | 4,005 |
22 Jan 2024 | 149.06 | 150.30 | 148.54 | 149.96 | 147.38 | 1,121 |
19 Jan 2024 | 150.00 | 150.34 | 146.20 | 148.54 | 145.98 | 748 |
18 Jan 2024 | 146.94 | 150.14 | 146.94 | 150.00 | 147.42 | 2,712 |
17 Jan 2024 | 146.62 | 149.00 | 145.92 | 146.80 | 144.27 | 1,935 |
16 Jan 2024 | 147.62 | 148.40 | 146.92 | 147.36 | 144.83 | 808 |
15 Jan 2024 | 148.42 | 148.72 | 147.92 | 148.14 | 145.59 | 2,062 |
12 Jan 2024 | 144.90 | 149.02 | 144.90 | 148.80 | 146.24 | 5,183 |
11 Jan 2024 | 144.74 | 145.02 | 143.10 | 143.82 | 141.35 | 8,938 |
10 Jan 2024 | 143.04 | 144.60 | 143.00 | 143.96 | 141.48 | 1,223 |
09 Jan 2024 | 143.40 | 144.70 | 142.50 | 143.02 | 140.56 | 4,028 |
08 Jan 2024 | 141.50 | 143.50 | 140.90 | 143.16 | 140.70 | 4,203 |
05 Jan 2024 | 139.14 | 140.00 | 138.32 | 139.80 | 137.40 | 2,312 |
04 Jan 2024 | 138.14 | 139.82 | 138.14 | 139.22 | 136.83 | 3,830 |
03 Jan 2024 | 140.18 | 140.78 | 136.50 | 136.80 | 134.45 | 5,951 |
02 Jan 2024 | 134.42 | 141.98 | 132.10 | 140.24 | 137.83 | 2,184 |
29 Dec 2023 | 139.40 | 140.36 | 139.40 | 140.36 | 137.95 | 2,084 |
28 Dec 2023 | 139.50 | 140.08 | 139.00 | 139.64 | 137.24 | 4,082 |
27 Dec 2023 | 137.56 | 139.90 | 137.56 | 139.50 | 137.10 | 1,404 |
22 Dec 2023 | 137.16 | 140.20 | 137.16 | 139.90 | 137.49 | 921 |
21 Dec 2023 | 137.50 | 139.00 | 137.12 | 138.30 | 135.92 | 966 |
20 Dec 2023 | 140.00 | 140.00 | 137.52 | 137.90 | 135.53 | 4,245 |
19 Dec 2023 | 139.32 | 140.00 | 139.10 | 139.38 | 136.98 | 3,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |