Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 149.99 | 151.02 | 149.69 | 150.01 | 150.01 | 29,489 |
20 May 2024 | 150.21 | 153.01 | 149.74 | 150.75 | 150.75 | 86,900 |
17 May 2024 | 150.64 | 150.64 | 149.33 | 150.26 | 150.26 | 67,700 |
16 May 2024 | 153.14 | 153.20 | 148.11 | 149.51 | 149.51 | 116,100 |
15 May 2024 | 149.86 | 153.62 | 149.86 | 153.60 | 153.60 | 118,000 |
14 May 2024 | 149.55 | 149.55 | 147.08 | 148.74 | 148.74 | 71,300 |
13 May 2024 | 152.60 | 152.60 | 147.95 | 147.98 | 147.98 | 93,400 |
10 May 2024 | 148.78 | 152.14 | 148.33 | 152.06 | 152.06 | 119,900 |
09 May 2024 | 147.76 | 149.55 | 147.09 | 148.74 | 148.74 | 93,700 |
08 May 2024 | 144.47 | 147.69 | 144.47 | 147.28 | 147.28 | 121,200 |
07 May 2024 | 149.88 | 151.29 | 142.47 | 145.33 | 145.33 | 278,300 |
06 May 2024 | 152.60 | 155.62 | 152.60 | 153.48 | 153.48 | 94,300 |
03 May 2024 | 155.39 | 155.39 | 151.77 | 152.00 | 152.00 | 56,500 |
02 May 2024 | 150.97 | 152.96 | 149.32 | 152.50 | 152.50 | 86,600 |
01 May 2024 | 150.56 | 151.67 | 148.71 | 149.12 | 149.12 | 70,000 |
30 Apr 2024 | 151.23 | 153.03 | 150.04 | 150.13 | 150.13 | 95,900 |
29 Apr 2024 | 151.38 | 153.40 | 150.85 | 151.90 | 151.90 | 126,100 |
26 Apr 2024 | 149.63 | 152.80 | 147.26 | 150.64 | 150.64 | 117,400 |
25 Apr 2024 | 148.92 | 150.64 | 148.46 | 149.38 | 149.38 | 87,800 |
24 Apr 2024 | 150.70 | 153.09 | 149.10 | 151.03 | 151.03 | 118,200 |
23 Apr 2024 | 149.26 | 151.84 | 148.13 | 151.31 | 151.31 | 135,000 |
22 Apr 2024 | 150.56 | 150.92 | 148.62 | 148.63 | 148.63 | 163,300 |
19 Apr 2024 | 148.65 | 151.12 | 148.57 | 149.02 | 149.02 | 108,900 |
18 Apr 2024 | 152.13 | 153.72 | 148.89 | 149.26 | 149.26 | 90,400 |
17 Apr 2024 | 156.48 | 156.60 | 151.91 | 152.03 | 152.03 | 111,900 |
16 Apr 2024 | 155.72 | 156.15 | 153.08 | 155.05 | 155.05 | 97,700 |
15 Apr 2024 | 159.23 | 159.23 | 156.09 | 157.40 | 157.40 | 59,000 |
12 Apr 2024 | 158.97 | 160.05 | 155.70 | 157.43 | 157.43 | 64,200 |
11 Apr 2024 | 159.69 | 160.75 | 158.51 | 159.97 | 159.97 | 104,700 |
10 Apr 2024 | 161.09 | 161.59 | 158.30 | 160.26 | 160.26 | 84,900 |
09 Apr 2024 | 166.27 | 167.80 | 163.42 | 165.52 | 165.52 | 82,500 |
08 Apr 2024 | 170.43 | 170.43 | 166.18 | 166.27 | 166.27 | 63,900 |
05 Apr 2024 | 167.48 | 170.46 | 167.48 | 169.63 | 169.63 | 100,700 |
04 Apr 2024 | 168.49 | 170.03 | 166.52 | 168.00 | 168.00 | 163,300 |
03 Apr 2024 | 162.29 | 167.95 | 162.29 | 166.28 | 166.28 | 84,900 |
02 Apr 2024 | 164.06 | 166.45 | 161.56 | 163.37 | 163.37 | 207,500 |
01 Apr 2024 | 168.10 | 168.10 | 163.01 | 165.04 | 165.04 | 67,900 |
28 Mar 2024 | 166.75 | 170.64 | 165.69 | 168.77 | 168.77 | 125,600 |
27 Mar 2024 | 162.27 | 167.05 | 162.27 | 167.05 | 167.05 | 101,100 |
26 Mar 2024 | 160.57 | 161.91 | 160.28 | 160.47 | 160.47 | 57,800 |
25 Mar 2024 | 162.49 | 163.06 | 159.96 | 159.97 | 159.97 | 72,700 |
22 Mar 2024 | 165.39 | 166.01 | 161.61 | 162.14 | 162.14 | 64,600 |
21 Mar 2024 | 160.50 | 164.95 | 160.50 | 164.84 | 164.84 | 82,900 |
20 Mar 2024 | 155.40 | 160.90 | 154.66 | 159.77 | 159.77 | 60,700 |
19 Mar 2024 | 154.69 | 157.43 | 154.39 | 155.71 | 155.71 | 54,500 |
18 Mar 2024 | 156.24 | 157.56 | 154.38 | 154.71 | 154.71 | 76,800 |
15 Mar 2024 | 154.12 | 157.50 | 152.68 | 156.05 | 156.05 | 189,300 |
14 Mar 2024 | 157.82 | 157.82 | 153.01 | 154.90 | 154.90 | 140,700 |
13 Mar 2024 | 157.97 | 158.48 | 155.37 | 157.31 | 157.31 | 86,800 |
12 Mar 2024 | 155.58 | 157.98 | 153.65 | 157.83 | 157.83 | 65,200 |
11 Mar 2024 | 160.29 | 161.00 | 154.62 | 156.16 | 156.16 | 82,500 |
08 Mar 2024 | 155.24 | 161.46 | 155.24 | 161.39 | 161.39 | 162,700 |
07 Mar 2024 | 153.89 | 155.76 | 153.40 | 154.78 | 154.78 | 81,700 |
06 Mar 2024 | 151.74 | 155.51 | 150.44 | 152.62 | 152.62 | 126,400 |
05 Mar 2024 | 152.05 | 153.17 | 150.56 | 150.67 | 150.67 | 93,900 |
05 Mar 2024 | 0.3 Dividend | |||||
04 Mar 2024 | 155.35 | 157.38 | 152.70 | 153.16 | 152.86 | 81,000 |
01 Mar 2024 | 155.99 | 156.70 | 154.51 | 155.52 | 155.22 | 91,600 |
29 Feb 2024 | 160.01 | 160.66 | 155.65 | 155.82 | 155.51 | 96,000 |
28 Feb 2024 | 154.62 | 159.37 | 153.93 | 159.14 | 158.83 | 85,600 |
27 Feb 2024 | 160.35 | 160.35 | 155.89 | 156.20 | 155.89 | 69,600 |
26 Feb 2024 | 157.14 | 159.63 | 156.32 | 158.77 | 158.46 | 60,900 |
23 Feb 2024 | 157.28 | 160.09 | 155.01 | 158.60 | 158.29 | 91,200 |
22 Feb 2024 | 155.03 | 157.43 | 154.60 | 157.05 | 156.74 | 115,400 |
21 Feb 2024 | 150.00 | 155.68 | 148.97 | 155.65 | 155.35 | 131,200 |
20 Feb 2024 | 149.72 | 155.38 | 140.01 | 151.04 | 150.74 | 360,800 |
16 Feb 2024 | 163.62 | 166.47 | 162.98 | 165.51 | 165.19 | 130,400 |
15 Feb 2024 | 159.82 | 167.21 | 159.32 | 164.91 | 164.59 | 119,300 |
14 Feb 2024 | 158.29 | 159.34 | 154.93 | 158.55 | 158.24 | 77,500 |
13 Feb 2024 | 157.73 | 158.69 | 153.84 | 155.62 | 155.32 | 111,300 |
12 Feb 2024 | 159.28 | 164.32 | 159.28 | 162.85 | 162.53 | 94,900 |
09 Feb 2024 | 157.00 | 159.42 | 156.82 | 159.07 | 158.76 | 55,000 |
08 Feb 2024 | 154.87 | 157.58 | 153.51 | 157.14 | 156.83 | 58,300 |
07 Feb 2024 | 156.81 | 157.49 | 153.69 | 153.93 | 153.63 | 100,000 |
06 Feb 2024 | 155.06 | 156.73 | 154.51 | 156.08 | 155.77 | 61,800 |
05 Feb 2024 | 155.50 | 156.28 | 153.08 | 155.13 | 154.83 | 56,600 |
02 Feb 2024 | 153.65 | 158.03 | 153.65 | 157.63 | 157.32 | 125,700 |
01 Feb 2024 | 150.39 | 156.15 | 150.39 | 155.67 | 155.37 | 68,500 |
31 Jan 2024 | 155.00 | 155.94 | 148.95 | 149.38 | 149.09 | 68,200 |
30 Jan 2024 | 155.56 | 157.00 | 153.75 | 155.34 | 155.04 | 61,200 |
29 Jan 2024 | 157.00 | 157.00 | 154.26 | 156.32 | 156.01 | 86,600 |
26 Jan 2024 | 158.50 | 159.15 | 156.02 | 157.99 | 157.68 | 63,100 |
25 Jan 2024 | 156.41 | 160.03 | 156.29 | 158.85 | 158.54 | 79,100 |
24 Jan 2024 | 155.47 | 156.04 | 153.84 | 155.31 | 155.01 | 88,700 |
23 Jan 2024 | 154.25 | 155.23 | 152.79 | 154.34 | 154.04 | 86,600 |
22 Jan 2024 | 150.50 | 154.36 | 150.50 | 153.60 | 153.30 | 102,100 |
19 Jan 2024 | 150.98 | 150.98 | 146.27 | 149.85 | 149.56 | 104,200 |
18 Jan 2024 | 144.44 | 152.12 | 144.26 | 150.53 | 150.24 | 153,800 |
17 Jan 2024 | 141.47 | 144.08 | 141.20 | 143.37 | 143.09 | 68,800 |
16 Jan 2024 | 142.65 | 144.91 | 141.90 | 143.62 | 143.34 | 71,800 |
12 Jan 2024 | 146.75 | 147.45 | 143.49 | 144.00 | 143.72 | 58,500 |
11 Jan 2024 | 143.13 | 144.63 | 141.79 | 144.61 | 144.33 | 72,900 |
10 Jan 2024 | 142.62 | 143.66 | 141.97 | 143.37 | 143.09 | 66,800 |
09 Jan 2024 | 142.32 | 143.90 | 140.93 | 143.06 | 142.78 | 82,800 |
08 Jan 2024 | 144.25 | 144.74 | 143.06 | 144.72 | 144.44 | 98,900 |
05 Jan 2024 | 147.67 | 149.20 | 144.59 | 144.71 | 144.43 | 101,800 |
04 Jan 2024 | 148.72 | 151.78 | 148.72 | 149.23 | 148.94 | 69,400 |
03 Jan 2024 | 155.84 | 155.84 | 149.35 | 150.15 | 149.86 | 88,500 |
02 Jan 2024 | 155.28 | 156.67 | 153.97 | 155.77 | 155.46 | 135,200 |
29 Dec 2023 | 159.05 | 159.05 | 156.71 | 156.74 | 156.43 | 59,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |