Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 160.50 | 160.92 | 160.02 | 160.66 | 160.66 | 54,950 |
22 May 2024 | 162.00 | 162.46 | 160.38 | 160.40 | 160.40 | 484,633 |
21 May 2024 | 161.24 | 161.88 | 159.18 | 161.34 | 161.34 | 586,277 |
20 May 2024 | 159.32 | 161.42 | 158.94 | 160.94 | 160.94 | 423,939 |
17 May 2024 | 158.12 | 159.36 | 157.84 | 158.96 | 158.96 | 650,935 |
16 May 2024 | 159.70 | 159.88 | 158.00 | 158.96 | 158.96 | 486,353 |
15 May 2024 | 159.52 | 160.28 | 158.92 | 160.00 | 160.00 | 596,561 |
14 May 2024 | 157.72 | 158.70 | 157.04 | 158.70 | 158.70 | 660,035 |
13 May 2024 | 159.54 | 159.90 | 156.72 | 157.96 | 157.96 | 800,257 |
10 May 2024 | 162.88 | 163.36 | 159.78 | 159.84 | 159.84 | 1,091,006 |
09 May 2024 | 161.30 | 162.44 | 160.54 | 162.44 | 162.44 | 534,533 |
08 May 2024 | 159.76 | 162.82 | 159.54 | 161.52 | 161.52 | 996,224 |
07 May 2024 | 157.92 | 159.00 | 157.08 | 158.86 | 158.86 | 1,009,859 |
06 May 2024 | 154.62 | 156.92 | 154.40 | 156.66 | 156.66 | 644,331 |
03 May 2024 | 154.12 | 155.52 | 153.46 | 154.34 | 154.34 | 698,663 |
02 May 2024 | 154.52 | 154.56 | 153.14 | 153.58 | 153.58 | 1,064,174 |
30 Apr 2024 | 156.08 | 157.02 | 154.66 | 154.68 | 154.68 | 980,418 |
29 Apr 2024 | 157.50 | 157.90 | 154.10 | 155.90 | 155.90 | 931,973 |
26 Apr 2024 | 158.00 | 158.38 | 153.72 | 157.06 | 157.06 | 1,451,375 |
25 Apr 2024 | 162.00 | 162.06 | 156.98 | 158.52 | 158.52 | 1,103,569 |
24 Apr 2024 | 162.48 | 164.74 | 162.20 | 162.22 | 162.22 | 882,510 |
23 Apr 2024 | 161.40 | 163.02 | 160.64 | 162.72 | 162.72 | 777,110 |
22 Apr 2024 | 160.08 | 161.56 | 159.48 | 161.44 | 161.44 | 663,910 |
19 Apr 2024 | 158.24 | 160.90 | 157.58 | 160.04 | 160.04 | 1,027,924 |
18 Apr 2024 | 161.22 | 161.60 | 158.90 | 160.66 | 160.66 | 779,681 |
17 Apr 2024 | 158.86 | 161.56 | 158.50 | 159.90 | 159.90 | 686,238 |
16 Apr 2024 | 159.18 | 159.60 | 156.88 | 159.00 | 159.00 | 962,480 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 164.18 | 165.44 | 162.88 | 163.60 | 162.60 | 747,423 |
12 Apr 2024 | 163.70 | 165.28 | 162.44 | 162.90 | 161.90 | 869,468 |
11 Apr 2024 | 164.42 | 165.64 | 161.48 | 162.26 | 161.27 | 1,329,030 |
10 Apr 2024 | 164.70 | 165.14 | 162.70 | 164.22 | 163.22 | 860,292 |
09 Apr 2024 | 170.00 | 170.10 | 164.36 | 164.68 | 163.67 | 968,152 |
08 Apr 2024 | 168.38 | 171.22 | 168.38 | 170.54 | 169.50 | 704,242 |
05 Apr 2024 | 166.52 | 168.04 | 165.24 | 168.02 | 166.99 | 992,965 |
04 Apr 2024 | 168.00 | 169.06 | 167.52 | 167.96 | 166.93 | 556,088 |
03 Apr 2024 | 166.56 | 168.06 | 166.10 | 168.06 | 167.03 | 879,615 |
02 Apr 2024 | 170.52 | 171.10 | 166.44 | 167.16 | 166.14 | 1,383,719 |
28 Mar 2024 | 171.22 | 172.36 | 170.44 | 170.72 | 169.68 | 969,451 |
27 Mar 2024 | 171.10 | 172.78 | 170.80 | 171.60 | 170.55 | 842,082 |
26 Mar 2024 | 170.12 | 171.10 | 169.62 | 170.64 | 169.60 | 742,568 |
25 Mar 2024 | 169.94 | 170.62 | 169.48 | 170.12 | 169.08 | 794,259 |
22 Mar 2024 | 169.86 | 170.88 | 169.34 | 169.90 | 168.86 | 820,072 |
21 Mar 2024 | 170.00 | 170.32 | 168.10 | 169.30 | 168.27 | 860,478 |
20 Mar 2024 | 166.14 | 168.56 | 165.82 | 168.06 | 167.03 | 778,673 |
19 Mar 2024 | 165.00 | 167.40 | 164.92 | 166.18 | 165.16 | 1,160,132 |
18 Mar 2024 | 162.30 | 164.16 | 162.26 | 163.22 | 162.22 | 717,220 |
15 Mar 2024 | 160.76 | 163.46 | 160.44 | 162.76 | 161.77 | 1,954,259 |
14 Mar 2024 | 160.00 | 161.90 | 160.00 | 160.36 | 159.38 | 785,867 |
13 Mar 2024 | 158.38 | 159.88 | 157.76 | 159.28 | 158.31 | 794,822 |
12 Mar 2024 | 157.24 | 158.12 | 155.38 | 158.00 | 157.03 | 741,099 |
11 Mar 2024 | 157.78 | 158.34 | 156.52 | 156.80 | 155.84 | 590,487 |
08 Mar 2024 | 157.94 | 158.26 | 156.40 | 158.06 | 157.09 | 642,004 |
07 Mar 2024 | 157.68 | 158.66 | 156.74 | 158.34 | 157.37 | 866,530 |
06 Mar 2024 | 158.90 | 159.32 | 156.66 | 158.24 | 157.27 | 721,324 |
05 Mar 2024 | 156.00 | 157.94 | 155.98 | 157.58 | 156.62 | 783,685 |
04 Mar 2024 | 152.52 | 155.86 | 152.30 | 155.36 | 154.41 | 762,008 |
01 Mar 2024 | 154.00 | 154.12 | 152.24 | 152.64 | 151.71 | 726,414 |
29 Feb 2024 | 153.40 | 154.08 | 152.14 | 152.94 | 152.01 | 1,661,200 |
28 Feb 2024 | 148.50 | 153.76 | 148.16 | 153.72 | 152.78 | 1,324,901 |
27 Feb 2024 | 147.78 | 148.86 | 147.32 | 148.00 | 147.10 | 694,053 |
26 Feb 2024 | 147.42 | 148.20 | 147.14 | 147.34 | 146.44 | 637,444 |
23 Feb 2024 | 147.46 | 148.30 | 146.50 | 147.96 | 147.06 | 770,288 |
22 Feb 2024 | 146.62 | 147.88 | 145.82 | 147.28 | 146.38 | 1,003,076 |
21 Feb 2024 | 145.88 | 145.88 | 144.74 | 145.86 | 144.97 | 773,132 |
20 Feb 2024 | 143.88 | 145.50 | 143.68 | 144.96 | 144.07 | 958,711 |
19 Feb 2024 | 145.52 | 146.22 | 143.88 | 144.30 | 143.42 | 745,823 |
16 Feb 2024 | 148.68 | 149.12 | 144.98 | 146.34 | 145.45 | 1,571,303 |
15 Feb 2024 | 146.90 | 151.06 | 146.42 | 148.90 | 147.99 | 1,571,189 |
14 Feb 2024 | 148.92 | 152.14 | 148.70 | 150.26 | 149.34 | 737,958 |
13 Feb 2024 | 149.16 | 149.42 | 147.20 | 148.90 | 147.99 | 762,626 |
12 Feb 2024 | 150.50 | 150.80 | 148.50 | 149.96 | 149.04 | 603,914 |
09 Feb 2024 | 151.68 | 152.18 | 146.90 | 150.52 | 149.60 | 1,188,882 |
08 Feb 2024 | 151.46 | 151.98 | 150.00 | 151.34 | 150.41 | 599,243 |
07 Feb 2024 | 152.30 | 152.82 | 150.68 | 150.68 | 149.76 | 539,351 |
06 Feb 2024 | 149.84 | 152.20 | 149.84 | 151.74 | 150.81 | 595,116 |
05 Feb 2024 | 149.14 | 149.92 | 148.44 | 149.06 | 148.15 | 590,174 |
02 Feb 2024 | 148.42 | 149.66 | 148.00 | 149.30 | 148.39 | 690,848 |
01 Feb 2024 | 147.22 | 147.94 | 146.90 | 147.40 | 146.50 | 620,148 |
31 Jan 2024 | 150.00 | 150.14 | 147.44 | 147.80 | 146.90 | 966,380 |
30 Jan 2024 | 150.00 | 151.40 | 149.42 | 149.86 | 148.94 | 504,504 |
29 Jan 2024 | 149.60 | 150.14 | 148.84 | 149.08 | 148.17 | 621,659 |
26 Jan 2024 | 148.56 | 149.40 | 148.24 | 149.28 | 148.37 | 796,083 |
25 Jan 2024 | 148.04 | 149.02 | 147.12 | 148.48 | 147.57 | 605,445 |
24 Jan 2024 | 148.04 | 148.28 | 144.72 | 146.74 | 145.84 | 1,061,225 |
23 Jan 2024 | 150.50 | 150.84 | 147.20 | 148.00 | 147.10 | 1,031,495 |
22 Jan 2024 | 149.98 | 150.62 | 149.34 | 150.04 | 149.12 | 671,727 |
19 Jan 2024 | 150.00 | 150.48 | 148.16 | 148.84 | 147.93 | 763,117 |
18 Jan 2024 | 147.26 | 150.24 | 147.00 | 150.04 | 149.12 | 829,239 |
17 Jan 2024 | 146.40 | 147.38 | 145.94 | 147.04 | 146.14 | 737,603 |
16 Jan 2024 | 147.60 | 148.58 | 146.70 | 147.66 | 146.76 | 701,781 |
15 Jan 2024 | 148.58 | 148.84 | 147.98 | 148.02 | 147.12 | 642,180 |
12 Jan 2024 | 145.80 | 149.20 | 145.62 | 149.20 | 148.29 | 1,485,150 |
11 Jan 2024 | 144.72 | 145.22 | 143.66 | 143.88 | 143.00 | 651,259 |
10 Jan 2024 | 142.98 | 144.64 | 142.84 | 144.04 | 143.16 | 468,643 |
09 Jan 2024 | 144.76 | 144.78 | 142.44 | 143.12 | 142.25 | 673,117 |
08 Jan 2024 | 141.50 | 143.58 | 140.66 | 143.20 | 142.32 | 747,456 |
05 Jan 2024 | 138.26 | 140.16 | 138.14 | 139.70 | 138.85 | 585,324 |
04 Jan 2024 | 137.58 | 139.72 | 137.50 | 139.38 | 138.53 | 815,848 |
03 Jan 2024 | 140.48 | 140.92 | 136.62 | 137.16 | 136.32 | 873,134 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |