Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 154.20 | 160.40 | 154.20 | 156.80 | 156.80 | 737,634 |
16 May 2024 | 156.60 | 158.80 | 156.20 | 158.00 | 158.00 | 630,134 |
15 May 2024 | 154.80 | 157.60 | 154.60 | 156.00 | 156.00 | 697,569 |
14 May 2024 | 149.20 | 154.60 | 149.20 | 154.00 | 154.00 | 391,093 |
13 May 2024 | 154.80 | 156.00 | 152.20 | 152.20 | 152.20 | 808,138 |
10 May 2024 | 150.00 | 154.60 | 150.00 | 154.40 | 154.40 | 842,762 |
09 May 2024 | 148.00 | 151.20 | 147.20 | 150.60 | 150.60 | 693,666 |
09 May 2024 | 3.6 Dividend | |||||
08 May 2024 | 151.60 | 154.80 | 150.00 | 151.60 | 148.00 | 1,326,748 |
07 May 2024 | 150.20 | 154.80 | 149.60 | 151.60 | 148.00 | 1,041,458 |
03 May 2024 | 148.80 | 153.40 | 148.80 | 153.00 | 149.37 | 368,803 |
02 May 2024 | 146.60 | 153.00 | 133.00 | 150.20 | 146.63 | 1,788,299 |
01 May 2024 | 146.40 | 149.20 | 146.00 | 147.40 | 143.90 | 1,649,310 |
30 Apr 2024 | 153.60 | 153.60 | 148.20 | 148.20 | 144.68 | 2,845,102 |
29 Apr 2024 | 146.00 | 151.20 | 146.00 | 150.00 | 146.44 | 1,673,269 |
26 Apr 2024 | 145.00 | 150.20 | 145.00 | 147.60 | 144.09 | 583,365 |
25 Apr 2024 | 148.00 | 150.20 | 146.00 | 147.00 | 143.51 | 1,029,624 |
24 Apr 2024 | 153.00 | 154.40 | 149.80 | 149.80 | 146.24 | 1,697,958 |
23 Apr 2024 | 145.80 | 153.20 | 145.80 | 153.00 | 149.37 | 477,961 |
22 Apr 2024 | 147.60 | 150.40 | 145.60 | 149.40 | 145.85 | 737,222 |
19 Apr 2024 | 148.20 | 151.60 | 145.60 | 146.20 | 142.73 | 610,735 |
18 Apr 2024 | 147.20 | 150.40 | 144.40 | 149.00 | 145.46 | 551,683 |
17 Apr 2024 | 148.80 | 149.60 | 147.14 | 148.60 | 145.07 | 562,704 |
16 Apr 2024 | 147.20 | 149.30 | 146.20 | 148.40 | 144.88 | 1,366,848 |
15 Apr 2024 | 153.60 | 153.60 | 147.40 | 149.60 | 146.05 | 418,758 |
12 Apr 2024 | 149.80 | 152.00 | 149.20 | 150.40 | 146.83 | 810,060 |
11 Apr 2024 | 148.20 | 151.20 | 146.60 | 148.60 | 145.07 | 379,425 |
10 Apr 2024 | 147.00 | 151.40 | 147.00 | 148.00 | 144.49 | 1,155,112 |
09 Apr 2024 | 149.00 | 151.00 | 147.80 | 149.20 | 145.66 | 1,101,143 |
08 Apr 2024 | 143.60 | 149.80 | 143.60 | 149.80 | 146.24 | 822,874 |
05 Apr 2024 | 149.00 | 149.00 | 145.80 | 147.00 | 143.51 | 1,229,716 |
04 Apr 2024 | 146.40 | 149.00 | 146.40 | 148.40 | 144.88 | 587,008 |
03 Apr 2024 | 147.60 | 150.20 | 144.80 | 146.60 | 143.12 | 746,524 |
02 Apr 2024 | 147.20 | 153.60 | 146.40 | 146.40 | 142.92 | 879,465 |
28 Mar 2024 | 150.00 | 152.80 | 149.80 | 150.70 | 147.12 | 789,870 |
27 Mar 2024 | 151.00 | 154.50 | 148.10 | 151.60 | 148.00 | 337,706 |
26 Mar 2024 | 145.50 | 151.50 | 144.60 | 151.50 | 147.90 | 375,448 |
25 Mar 2024 | 147.70 | 154.30 | 147.40 | 148.40 | 144.88 | 554,265 |
22 Mar 2024 | 146.20 | 153.00 | 146.20 | 150.90 | 147.32 | 964,636 |
21 Mar 2024 | 148.60 | 150.80 | 145.30 | 149.20 | 145.66 | 556,396 |
20 Mar 2024 | 146.20 | 148.90 | 143.30 | 147.20 | 143.70 | 926,338 |
19 Mar 2024 | 148.20 | 149.50 | 144.80 | 144.80 | 141.36 | 649,883 |
18 Mar 2024 | 149.80 | 151.30 | 147.90 | 149.10 | 145.56 | 1,041,846 |
15 Mar 2024 | 148.50 | 152.00 | 147.50 | 150.40 | 146.83 | 1,974,526 |
14 Mar 2024 | 146.70 | 153.20 | 146.70 | 149.30 | 145.75 | 801,319 |
13 Mar 2024 | 147.00 | 151.60 | 147.00 | 150.40 | 146.83 | 1,235,183 |
12 Mar 2024 | 149.20 | 150.70 | 148.10 | 150.00 | 146.44 | 907,074 |
11 Mar 2024 | 149.30 | 151.80 | 146.80 | 148.90 | 145.36 | 821,724 |
08 Mar 2024 | 148.00 | 154.10 | 147.10 | 149.00 | 145.46 | 3,200,610 |
07 Mar 2024 | 152.00 | 156.50 | 149.20 | 151.40 | 147.80 | 1,373,044 |
06 Mar 2024 | 157.80 | 161.90 | 151.60 | 151.80 | 148.20 | 2,730,333 |
05 Mar 2024 | 158.70 | 161.20 | 156.90 | 159.70 | 155.91 | 1,094,646 |
04 Mar 2024 | 163.30 | 165.00 | 159.60 | 160.10 | 156.30 | 985,931 |
01 Mar 2024 | 162.00 | 164.60 | 158.43 | 164.00 | 160.11 | 1,905,130 |
29 Feb 2024 | 162.00 | 164.20 | 159.60 | 161.50 | 157.66 | 1,023,448 |
28 Feb 2024 | 164.30 | 166.60 | 160.30 | 160.50 | 156.69 | 4,920,702 |
27 Feb 2024 | 163.70 | 168.00 | 160.40 | 164.80 | 160.89 | 4,085,507 |
26 Feb 2024 | 159.30 | 165.40 | 159.30 | 165.40 | 161.47 | 1,371,878 |
23 Feb 2024 | 169.40 | 170.00 | 161.80 | 162.70 | 158.84 | 551,295 |
22 Feb 2024 | 167.60 | 168.10 | 164.00 | 168.00 | 164.01 | 1,492,331 |
21 Feb 2024 | 167.70 | 167.70 | 163.10 | 164.20 | 160.30 | 2,409,842 |
20 Feb 2024 | 164.00 | 164.80 | 162.20 | 163.90 | 160.01 | 586,098 |
19 Feb 2024 | 162.00 | 163.90 | 158.64 | 163.40 | 159.52 | 1,591,582 |
16 Feb 2024 | 158.80 | 160.50 | 155.70 | 160.10 | 156.30 | 633,217 |
15 Feb 2024 | 155.70 | 158.40 | 151.50 | 156.40 | 152.69 | 721,789 |
14 Feb 2024 | 150.30 | 157.69 | 150.30 | 154.50 | 150.83 | 374,794 |
13 Feb 2024 | 153.90 | 158.20 | 152.60 | 153.90 | 150.25 | 354,072 |
12 Feb 2024 | 158.00 | 158.70 | 152.60 | 156.20 | 152.49 | 276,173 |
09 Feb 2024 | 154.50 | 156.00 | 153.50 | 155.30 | 151.61 | 1,108,114 |
08 Feb 2024 | 147.50 | 154.20 | 147.50 | 153.90 | 150.25 | 955,804 |
07 Feb 2024 | 153.00 | 154.60 | 149.70 | 150.00 | 146.44 | 3,136,321 |
06 Feb 2024 | 151.30 | 156.09 | 148.80 | 151.60 | 148.00 | 2,145,632 |
05 Feb 2024 | 153.10 | 154.40 | 149.70 | 152.00 | 148.39 | 725,210 |
02 Feb 2024 | 155.00 | 155.00 | 151.10 | 153.70 | 150.05 | 3,045,226 |
01 Feb 2024 | 154.20 | 157.10 | 150.20 | 151.50 | 147.90 | 284,238 |
31 Jan 2024 | 154.80 | 158.90 | 153.38 | 153.40 | 149.76 | 691,060 |
30 Jan 2024 | 156.10 | 160.50 | 154.10 | 155.10 | 151.42 | 687,086 |
29 Jan 2024 | 154.00 | 156.80 | 151.30 | 155.00 | 151.32 | 1,011,267 |
26 Jan 2024 | 157.00 | 157.00 | 150.70 | 155.40 | 151.71 | 705,182 |
25 Jan 2024 | 154.30 | 155.80 | 148.80 | 153.90 | 150.25 | 467,297 |
24 Jan 2024 | 151.90 | 154.70 | 148.40 | 152.50 | 148.88 | 381,970 |
23 Jan 2024 | 147.00 | 151.80 | 147.00 | 150.00 | 146.44 | 746,051 |
22 Jan 2024 | 146.10 | 149.80 | 144.36 | 149.80 | 146.24 | 845,968 |
19 Jan 2024 | 145.60 | 145.60 | 142.00 | 144.30 | 140.87 | 1,061,762 |
18 Jan 2024 | 139.00 | 142.47 | 139.00 | 142.10 | 138.73 | 4,830,106 |
17 Jan 2024 | 139.00 | 142.00 | 134.40 | 139.10 | 135.80 | 1,083,699 |
16 Jan 2024 | 142.60 | 146.10 | 140.60 | 143.00 | 139.60 | 440,402 |
15 Jan 2024 | 144.00 | 146.80 | 141.10 | 143.10 | 139.70 | 312,590 |
12 Jan 2024 | 142.70 | 144.90 | 140.70 | 143.40 | 139.99 | 692,170 |
11 Jan 2024 | 142.40 | 148.80 | 141.60 | 141.80 | 138.43 | 491,669 |
10 Jan 2024 | 145.00 | 146.80 | 144.20 | 145.30 | 141.85 | 868,385 |
09 Jan 2024 | 143.70 | 149.00 | 143.70 | 145.80 | 142.34 | 359,568 |
08 Jan 2024 | 145.90 | 148.30 | 142.60 | 147.00 | 143.51 | 373,162 |
05 Jan 2024 | 152.20 | 152.40 | 144.00 | 144.70 | 141.26 | 753,386 |
04 Jan 2024 | 148.20 | 150.90 | 144.40 | 148.60 | 145.07 | 322,755 |
03 Jan 2024 | 153.00 | 153.00 | 146.80 | 147.80 | 144.29 | 758,951 |
02 Jan 2024 | 148.10 | 153.70 | 148.00 | 150.00 | 146.44 | 484,133 |
29 Dec 2023 | 151.20 | 154.60 | 150.10 | 151.50 | 147.90 | 1,420,114 |
28 Dec 2023 | 150.40 | 154.00 | 149.90 | 151.40 | 147.80 | 1,989,426 |
27 Dec 2023 | 150.70 | 153.20 | 148.90 | 151.40 | 147.80 | 1,743,430 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |