Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 148.48 | 148.72 | 147.56 | 148.12 | 148.12 | 1,951 |
20 May 2024 | 149.68 | 150.08 | 148.82 | 149.36 | 149.36 | 847 |
17 May 2024 | 148.30 | 149.22 | 148.20 | 149.10 | 149.10 | 1,905 |
16 May 2024 | 148.52 | 149.44 | 147.84 | 148.00 | 148.00 | 3,096 |
16 May 2024 | 1.63 Dividend | |||||
15 May 2024 | 151.42 | 152.30 | 147.96 | 149.60 | 147.97 | 3,377 |
14 May 2024 | 152.62 | 153.52 | 151.20 | 151.52 | 149.87 | 2,320 |
13 May 2024 | 154.82 | 154.82 | 152.32 | 152.44 | 150.78 | 1,363 |
10 May 2024 | 153.60 | 154.30 | 153.58 | 153.84 | 152.16 | 885 |
09 May 2024 | 151.82 | 152.28 | 151.06 | 151.86 | 150.21 | 966 |
08 May 2024 | 151.28 | 151.54 | 150.40 | 151.42 | 149.77 | 1,407 |
07 May 2024 | 151.02 | 151.30 | 150.60 | 150.82 | 149.18 | 2,426 |
06 May 2024 | 149.44 | 151.68 | 149.14 | 151.20 | 149.55 | 1,897 |
03 May 2024 | 150.14 | 150.14 | 146.16 | 146.66 | 145.06 | 2,226 |
02 May 2024 | 150.38 | 151.06 | 148.48 | 150.80 | 149.16 | 2,919 |
30 Apr 2024 | 155.26 | 155.70 | 153.32 | 153.66 | 151.99 | 1,888 |
29 Apr 2024 | 155.36 | 155.36 | 153.78 | 155.30 | 153.61 | 3,891 |
26 Apr 2024 | 153.70 | 155.00 | 151.32 | 152.60 | 150.94 | 5,048 |
25 Apr 2024 | 152.64 | 153.82 | 152.00 | 153.00 | 151.33 | 2,072 |
24 Apr 2024 | 151.82 | 152.54 | 151.12 | 151.94 | 150.28 | 722 |
23 Apr 2024 | 152.56 | 152.56 | 150.50 | 150.88 | 149.24 | 1,331 |
22 Apr 2024 | 150.16 | 151.62 | 149.00 | 151.00 | 149.35 | 828 |
19 Apr 2024 | 149.18 | 150.36 | 147.68 | 149.40 | 147.77 | 2,522 |
18 Apr 2024 | 146.18 | 148.90 | 145.88 | 148.60 | 146.98 | 733 |
17 Apr 2024 | 146.44 | 148.18 | 145.54 | 146.80 | 145.20 | 1,919 |
16 Apr 2024 | 148.58 | 148.94 | 146.60 | 147.18 | 145.58 | 4,176 |
15 Apr 2024 | 149.98 | 150.32 | 149.00 | 149.00 | 147.38 | 3,877 |
12 Apr 2024 | 152.50 | 153.54 | 152.02 | 152.02 | 150.36 | 1,119 |
11 Apr 2024 | 151.50 | 152.84 | 149.26 | 149.26 | 147.63 | 5,274 |
10 Apr 2024 | 149.92 | 151.14 | 149.42 | 149.90 | 148.27 | 1,469 |
09 Apr 2024 | 148.42 | 148.94 | 147.96 | 148.00 | 146.39 | 1,479 |
08 Apr 2024 | 148.78 | 149.20 | 147.80 | 148.40 | 146.78 | 1,343 |
05 Apr 2024 | 148.98 | 149.20 | 148.00 | 148.80 | 147.18 | 1,569 |
04 Apr 2024 | 148.30 | 149.08 | 147.30 | 148.62 | 147.00 | 1,783 |
03 Apr 2024 | 148.76 | 149.10 | 146.86 | 148.66 | 147.04 | 2,436 |
02 Apr 2024 | 148.38 | 149.52 | 147.62 | 148.26 | 146.64 | 3,681 |
28 Mar 2024 | 144.92 | 145.94 | 144.62 | 145.40 | 143.82 | 856 |
27 Mar 2024 | 143.18 | 143.98 | 142.88 | 143.60 | 142.04 | 1,445 |
26 Mar 2024 | 144.66 | 144.72 | 142.64 | 143.32 | 141.76 | 2,559 |
25 Mar 2024 | 142.98 | 145.00 | 142.86 | 145.00 | 143.42 | 778 |
22 Mar 2024 | 142.84 | 143.46 | 142.58 | 143.38 | 141.82 | 2,006 |
21 Mar 2024 | 142.10 | 143.02 | 141.24 | 142.80 | 141.24 | 5,408 |
20 Mar 2024 | 144.16 | 144.66 | 142.42 | 142.42 | 140.87 | 2,270 |
19 Mar 2024 | 143.36 | 144.60 | 142.90 | 144.60 | 143.02 | 1,245 |
18 Mar 2024 | 143.18 | 143.58 | 142.50 | 143.56 | 142.00 | 13,089 |
15 Mar 2024 | 143.36 | 143.84 | 142.00 | 142.30 | 140.75 | 1,238 |
14 Mar 2024 | 140.86 | 142.58 | 140.54 | 142.58 | 141.03 | 2,225 |
13 Mar 2024 | 139.94 | 141.28 | 139.28 | 140.92 | 139.38 | 863 |
12 Mar 2024 | 139.56 | 139.58 | 138.40 | 139.20 | 137.68 | 1,479 |
11 Mar 2024 | 136.62 | 138.46 | 136.62 | 138.40 | 136.89 | 15,044 |
08 Mar 2024 | 137.08 | 137.44 | 135.60 | 136.40 | 134.91 | 2,968 |
07 Mar 2024 | 136.00 | 137.70 | 135.86 | 137.60 | 136.10 | 2,590 |
06 Mar 2024 | 137.82 | 139.80 | 137.78 | 139.80 | 138.28 | 1,558 |
05 Mar 2024 | 137.48 | 138.28 | 136.68 | 137.84 | 136.34 | 5,647 |
04 Mar 2024 | 141.56 | 142.02 | 135.82 | 136.40 | 134.91 | 6,135 |
01 Mar 2024 | 140.84 | 142.40 | 140.80 | 142.40 | 140.85 | 1,225 |
29 Feb 2024 | 140.28 | 141.30 | 140.00 | 141.30 | 139.76 | 847 |
28 Feb 2024 | 139.32 | 141.68 | 139.32 | 140.22 | 138.69 | 1,533 |
27 Feb 2024 | 142.10 | 142.74 | 138.50 | 139.40 | 137.88 | 2,843 |
26 Feb 2024 | 142.56 | 143.44 | 142.04 | 142.86 | 141.30 | 2,541 |
23 Feb 2024 | 144.28 | 144.82 | 141.80 | 142.40 | 140.85 | 2,816 |
22 Feb 2024 | 144.06 | 144.72 | 142.50 | 143.66 | 142.09 | 9,212 |
21 Feb 2024 | 142.64 | 143.54 | 142.50 | 143.06 | 141.50 | 2,019 |
20 Feb 2024 | 145.46 | 145.68 | 142.22 | 142.40 | 140.85 | 5,805 |
19 Feb 2024 | 143.08 | 145.88 | 143.08 | 145.88 | 144.29 | 3,259 |
16 Feb 2024 | 144.00 | 144.70 | 142.76 | 143.60 | 142.04 | 17,666 |
15 Feb 2024 | 141.06 | 141.90 | 138.96 | 141.86 | 140.31 | 7,611 |
15 Feb 2024 | 1.63 Dividend | |||||
14 Feb 2024 | 140.98 | 141.86 | 140.72 | 141.00 | 137.85 | 2,316 |
13 Feb 2024 | 140.78 | 142.52 | 140.40 | 141.40 | 138.24 | 3,158 |
12 Feb 2024 | 139.88 | 141.34 | 138.54 | 141.34 | 138.18 | 4,338 |
09 Feb 2024 | 141.38 | 143.84 | 140.56 | 140.56 | 137.42 | 2,991 |
08 Feb 2024 | 141.94 | 142.58 | 140.58 | 141.40 | 138.24 | 750 |
07 Feb 2024 | 141.28 | 142.82 | 140.42 | 140.96 | 137.81 | 3,665 |
06 Feb 2024 | 141.62 | 142.10 | 140.68 | 141.98 | 138.81 | 3,983 |
05 Feb 2024 | 141.02 | 142.40 | 140.64 | 142.40 | 139.22 | 1,185 |
02 Feb 2024 | 136.44 | 141.44 | 134.62 | 141.44 | 138.28 | 10,752 |
01 Feb 2024 | 136.82 | 137.50 | 136.00 | 136.80 | 133.75 | 2,461 |
31 Jan 2024 | 138.58 | 138.72 | 137.22 | 137.22 | 134.16 | 1,524 |
30 Jan 2024 | 137.80 | 138.20 | 136.28 | 138.20 | 135.11 | 1,767 |
29 Jan 2024 | 137.60 | 138.28 | 136.74 | 137.20 | 134.14 | 1,337 |
26 Jan 2024 | 136.98 | 137.14 | 135.68 | 135.68 | 132.65 | 1,772 |
25 Jan 2024 | 133.38 | 135.00 | 133.00 | 135.00 | 131.99 | 2,694 |
24 Jan 2024 | 130.68 | 131.82 | 130.60 | 131.82 | 128.88 | 754 |
23 Jan 2024 | 131.08 | 131.92 | 130.04 | 131.50 | 128.56 | 2,436 |
22 Jan 2024 | 129.92 | 130.74 | 129.76 | 130.60 | 127.68 | 2,067 |
19 Jan 2024 | 130.44 | 130.94 | 129.78 | 129.90 | 127.00 | 1,994 |
18 Jan 2024 | 131.80 | 132.78 | 128.82 | 130.18 | 127.27 | 4,537 |
17 Jan 2024 | 132.70 | 132.70 | 130.86 | 132.20 | 129.25 | 2,983 |
16 Jan 2024 | 134.78 | 135.50 | 132.78 | 133.20 | 130.23 | 3,565 |
15 Jan 2024 | 134.12 | 135.64 | 133.82 | 134.50 | 131.50 | 1,267 |
12 Jan 2024 | 133.36 | 135.24 | 132.76 | 133.40 | 130.42 | 3,818 |
11 Jan 2024 | 132.24 | 133.38 | 131.88 | 133.20 | 130.23 | 2,673 |
10 Jan 2024 | 133.80 | 134.00 | 131.92 | 132.08 | 129.13 | 7,275 |
09 Jan 2024 | 135.48 | 137.60 | 134.18 | 134.38 | 131.38 | 3,337 |
08 Jan 2024 | 138.00 | 138.70 | 133.80 | 134.90 | 131.89 | 4,149 |
05 Jan 2024 | 138.00 | 139.04 | 137.50 | 137.58 | 134.51 | 2,528 |
04 Jan 2024 | 139.54 | 141.06 | 138.20 | 138.20 | 135.11 | 2,565 |
03 Jan 2024 | 136.24 | 138.38 | 135.78 | 138.38 | 135.29 | 2,400 |
02 Jan 2024 | 136.24 | 138.14 | 135.52 | 137.40 | 134.33 | 4,084 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |