Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 157.00 | 157.00 | 144.57 | 145.60 | 145.60 | 4,481 |
30 May 2024 | 162.27 | 164.00 | 159.09 | 159.09 | 159.09 | 257 |
29 May 2024 | 164.55 | 166.49 | 164.16 | 164.88 | 164.88 | 274 |
28 May 2024 | 171.00 | 171.54 | 168.46 | 169.03 | 169.03 | 430 |
24 May 2024 | 175.00 | 176.75 | 168.60 | 170.15 | 170.15 | 248 |
24 May 2024 | 0.375 Dividend | |||||
23 May 2024 | 181.30 | 181.30 | 175.46 | 175.77 | 175.40 | 263 |
22 May 2024 | 179.49 | 182.25 | 178.29 | 179.94 | 179.56 | 114 |
21 May 2024 | 180.00 | 180.27 | 178.82 | 178.89 | 178.51 | 106 |
20 May 2024 | 182.91 | 182.91 | 178.78 | 178.78 | 178.40 | 165 |
17 May 2024 | 181.83 | 183.00 | 180.00 | 180.78 | 180.39 | 294 |
16 May 2024 | 178.35 | 181.16 | 177.91 | 179.48 | 179.10 | 997 |
15 May 2024 | 176.01 | 177.53 | 173.50 | 175.88 | 175.50 | 133 |
14 May 2024 | 175.00 | 176.84 | 172.84 | 175.76 | 175.39 | 571 |
13 May 2024 | 174.62 | 176.55 | 174.62 | 175.21 | 174.84 | 224 |
10 May 2024 | 174.21 | 174.57 | 172.59 | 173.31 | 172.94 | 440 |
09 May 2024 | 172.63 | 174.57 | 171.44 | 173.39 | 173.02 | 86 |
08 May 2024 | 174.32 | 175.19 | 172.26 | 173.06 | 172.69 | 1,805 |
07 May 2024 | 174.62 | 177.77 | 173.10 | 177.62 | 177.24 | 1,721 |
03 May 2024 | 172.85 | 175.46 | 167.91 | 169.30 | 168.94 | 116 |
02 May 2024 | 171.15 | 181.00 | 159.61 | 165.68 | 165.33 | 1,336 |
01 May 2024 | 187.01 | 188.68 | 186.82 | 187.90 | 187.50 | 57 |
30 Apr 2024 | 191.32 | 193.35 | 191.32 | 192.30 | 191.89 | 24 |
29 Apr 2024 | 189.00 | 194.46 | 189.00 | 192.68 | 192.26 | 97 |
26 Apr 2024 | 188.68 | 191.23 | 185.73 | 189.65 | 189.25 | 170 |
25 Apr 2024 | 185.52 | 186.73 | 183.76 | 185.55 | 185.15 | 50 |
24 Apr 2024 | 187.18 | 189.51 | 184.39 | 187.11 | 186.71 | 689 |
23 Apr 2024 | 187.05 | 191.17 | 185.24 | 190.06 | 189.65 | 171 |
22 Apr 2024 | 183.67 | 187.94 | 182.46 | 187.94 | 187.54 | 365 |
19 Apr 2024 | 184.17 | 186.97 | 184.17 | 184.66 | 184.27 | 244 |
18 Apr 2024 | 180.00 | 187.92 | 180.00 | 185.30 | 184.90 | 1,510 |
17 Apr 2024 | 189.88 | 190.97 | 188.14 | 188.14 | 187.74 | 96 |
16 Apr 2024 | 191.71 | 192.52 | 189.84 | 190.26 | 189.85 | 117 |
15 Apr 2024 | 197.87 | 197.96 | 194.89 | 194.93 | 194.51 | 320 |
12 Apr 2024 | 201.38 | 203.84 | 198.13 | 198.33 | 197.91 | 95 |
11 Apr 2024 | 205.92 | 205.92 | 200.24 | 205.00 | 204.56 | 60 |
10 Apr 2024 | 202.03 | 204.71 | 199.96 | 199.96 | 199.53 | 178 |
09 Apr 2024 | 203.46 | 206.85 | 202.16 | 206.85 | 206.41 | 44 |
08 Apr 2024 | 200.34 | 202.42 | 198.49 | 201.52 | 201.09 | 141 |
05 Apr 2024 | 197.02 | 198.96 | 193.65 | 198.48 | 198.06 | 131 |
04 Apr 2024 | 201.62 | 204.09 | 199.94 | 203.32 | 202.89 | 303 |
03 Apr 2024 | 197.20 | 197.20 | 196.83 | 197.00 | 196.58 | 210 |
02 Apr 2024 | 191.77 | 197.03 | 191.33 | 195.66 | 195.25 | 628 |
28 Mar 2024 | 198.93 | 201.64 | 197.73 | 199.70 | 199.27 | 574 |
27 Mar 2024 | 193.06 | 196.42 | 193.06 | 195.18 | 194.76 | 314 |
26 Mar 2024 | 192.99 | 192.99 | 189.90 | 190.43 | 190.02 | 213 |
25 Mar 2024 | 192.40 | 193.30 | 189.78 | 189.78 | 189.38 | 69 |
22 Mar 2024 | 193.29 | 193.58 | 190.29 | 192.26 | 191.85 | 257 |
21 Mar 2024 | 191.98 | 194.51 | 191.98 | 194.51 | 194.10 | 257 |
20 Mar 2024 | 190.64 | 192.00 | 189.98 | 191.99 | 191.58 | 93 |
19 Mar 2024 | 190.29 | 191.40 | 188.06 | 188.40 | 187.99 | 1,194 |
18 Mar 2024 | 190.41 | 192.71 | 189.20 | 192.68 | 192.27 | 294 |
15 Mar 2024 | 189.25 | 191.45 | 186.04 | 186.04 | 185.64 | 269 |
14 Mar 2024 | 187.90 | 190.03 | 187.49 | 189.59 | 189.19 | 255 |
13 Mar 2024 | 183.51 | 189.61 | 183.51 | 187.93 | 187.53 | 325 |
12 Mar 2024 | 185.55 | 186.83 | 183.45 | 185.98 | 185.58 | 71 |
11 Mar 2024 | 181.47 | 185.06 | 179.43 | 184.76 | 184.37 | 72 |
08 Mar 2024 | 182.55 | 182.55 | 179.38 | 179.77 | 179.39 | 212 |
07 Mar 2024 | 176.53 | 181.38 | 176.53 | 181.38 | 180.99 | 381 |
06 Mar 2024 | 175.74 | 177.07 | 174.01 | 175.77 | 175.40 | 2,215 |
05 Mar 2024 | 177.10 | 177.10 | 171.68 | 171.91 | 171.55 | 450 |
04 Mar 2024 | 183.40 | 184.20 | 176.78 | 177.61 | 177.23 | 285 |
01 Mar 2024 | 181.63 | 184.13 | 180.70 | 184.00 | 183.61 | 45 |
01 Mar 2024 | 0.375 Dividend | |||||
29 Feb 2024 | 183.11 | 185.83 | 181.91 | 182.73 | 181.97 | 65 |
28 Feb 2024 | 181.54 | 184.17 | 181.54 | 183.54 | 182.77 | 135 |
27 Feb 2024 | 180.62 | 185.46 | 180.50 | 183.47 | 182.70 | 69 |
26 Feb 2024 | 183.42 | 184.54 | 180.45 | 180.45 | 179.70 | 417 |
23 Feb 2024 | 181.10 | 183.89 | 181.10 | 183.89 | 183.12 | 117 |
22 Feb 2024 | 185.07 | 185.14 | 182.04 | 182.04 | 181.28 | 233 |
21 Feb 2024 | 186.71 | 188.03 | 181.50 | 181.83 | 181.07 | 1,198 |
20 Feb 2024 | 188.45 | 190.91 | 188.00 | 190.10 | 189.31 | 204 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 194.38 | 195.66 | 191.91 | 195.44 | 194.62 | 302 |
15 Feb 2024 | 189.95 | 195.42 | 189.95 | 195.28 | 194.46 | 488 |
14 Feb 2024 | 189.11 | 192.30 | 188.85 | 189.78 | 188.99 | 267 |
13 Feb 2024 | 185.81 | 187.83 | 184.04 | 186.68 | 185.90 | 641 |
12 Feb 2024 | 191.30 | 195.01 | 190.48 | 193.70 | 192.89 | 231 |
09 Feb 2024 | 196.55 | 196.83 | 188.03 | 188.49 | 187.70 | 335 |
08 Feb 2024 | 186.20 | 197.94 | 185.00 | 195.93 | 195.11 | 895 |
07 Feb 2024 | 198.05 | 199.39 | 191.93 | 198.43 | 197.60 | 103 |
06 Feb 2024 | 195.17 | 198.87 | 195.17 | 198.39 | 197.56 | 300 |
05 Feb 2024 | 194.00 | 194.08 | 190.08 | 193.06 | 192.25 | 87 |
02 Feb 2024 | 192.95 | 194.51 | 190.50 | 194.51 | 193.70 | 355 |
01 Feb 2024 | 190.48 | 192.48 | 188.10 | 188.72 | 187.93 | 117 |
31 Jan 2024 | 196.53 | 196.53 | 192.57 | 193.27 | 192.46 | 319 |
30 Jan 2024 | 195.19 | 197.25 | 194.02 | 194.48 | 193.66 | 251 |
29 Jan 2024 | 192.78 | 194.17 | 192.19 | 193.58 | 192.77 | 68 |
26 Jan 2024 | 193.94 | 196.23 | 192.96 | 194.83 | 194.02 | 114 |
25 Jan 2024 | 196.66 | 196.66 | 193.00 | 194.26 | 193.45 | 409 |
24 Jan 2024 | 199.16 | 199.59 | 193.71 | 194.10 | 193.29 | 281 |
23 Jan 2024 | 195.96 | 202.46 | 195.96 | 197.12 | 196.30 | 317 |
22 Jan 2024 | 195.69 | 197.71 | 191.66 | 192.98 | 192.17 | 572 |
19 Jan 2024 | 195.65 | 195.71 | 191.37 | 194.81 | 194.00 | 354 |
18 Jan 2024 | 194.32 | 194.32 | 188.43 | 191.90 | 191.10 | 870 |
17 Jan 2024 | 193.18 | 193.82 | 189.81 | 190.09 | 189.30 | 115 |
16 Jan 2024 | 194.03 | 197.05 | 191.54 | 191.54 | 190.74 | 217 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 199.09 | 200.77 | 198.64 | 200.11 | 199.27 | 139 |
11 Jan 2024 | 200.81 | 202.39 | 196.34 | 200.07 | 199.23 | 384 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |