Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 142.60 | 143.70 | 142.60 | 143.40 | 143.40 | 751 |
20 May 2024 | 145.50 | 144.50 | 143.30 | 143.65 | 143.65 | 923 |
17 May 2024 | 146.65 | 147.10 | 143.10 | 143.35 | 143.35 | 1,434 |
16 May 2024 | 144.90 | 145.60 | 142.70 | 144.70 | 144.70 | 25,539 |
15 May 2024 | 146.05 | 146.00 | 139.80 | 143.25 | 143.25 | 5,606 |
14 May 2024 | 154.45 | 156.10 | 152.90 | 155.35 | 155.35 | 1,012 |
13 May 2024 | 150.75 | 154.50 | 151.60 | 153.20 | 153.20 | 573 |
10 May 2024 | 149.90 | 150.40 | 149.70 | 149.70 | 149.70 | 52 |
09 May 2024 | 148.70 | 149.90 | 148.30 | 149.30 | 149.30 | 466 |
08 May 2024 | 148.30 | 149.00 | 146.80 | 147.45 | 147.45 | 374 |
07 May 2024 | 146.45 | 147.80 | 145.80 | 146.35 | 146.35 | 487 |
03 May 2024 | 145.40 | 147.60 | 145.90 | 145.80 | 145.80 | 133 |
02 May 2024 | 144.00 | 145.20 | 143.22 | 145.20 | 145.20 | 853 |
01 May 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
30 Apr 2024 | 146.45 | 146.90 | 143.40 | 143.85 | 143.85 | 382 |
29 Apr 2024 | 145.60 | 146.90 | 144.90 | 145.30 | 145.30 | 236 |
26 Apr 2024 | 145.50 | 145.70 | 143.80 | 144.10 | 144.10 | 2,404 |
25 Apr 2024 | 144.40 | 145.00 | 142.10 | 142.15 | 142.15 | 3,702 |
24 Apr 2024 | 145.00 | 145.00 | 143.68 | 144.40 | 144.40 | 2,979 |
23 Apr 2024 | 142.45 | 144.70 | 142.09 | 144.40 | 144.40 | 4,786 |
22 Apr 2024 | 148.10 | 150.40 | 140.20 | 143.55 | 143.55 | 10,840 |
19 Apr 2024 | 150.65 | 150.60 | 148.80 | 149.30 | 149.30 | 5,071 |
18 Apr 2024 | 151.75 | 152.20 | 150.91 | 152.00 | 152.00 | 23,927 |
17 Apr 2024 | 152.20 | 153.40 | 151.99 | 152.40 | 152.40 | 3,293 |
16 Apr 2024 | 153.70 | 153.90 | 149.30 | 153.80 | 153.80 | 2,391 |
15 Apr 2024 | 155.75 | 157.30 | 156.00 | 156.40 | 156.40 | 1,553 |
12 Apr 2024 | 158.45 | 160.00 | 155.81 | 155.65 | 155.65 | 6,973 |
11 Apr 2024 | 157.00 | 158.20 | 156.80 | 157.50 | 157.50 | 5,416 |
10 Apr 2024 | 160.30 | 160.40 | 157.09 | 158.15 | 158.15 | 2,554 |
09 Apr 2024 | 159.05 | 159.90 | 158.60 | 159.35 | 159.35 | 1,805 |
08 Apr 2024 | 158.65 | 160.80 | 158.20 | 160.70 | 160.70 | 4,198 |
05 Apr 2024 | 157.40 | 157.91 | 156.20 | 156.60 | 156.60 | 2,192 |
04 Apr 2024 | 158.05 | 159.30 | 156.50 | 157.70 | 157.70 | 4,243 |
03 Apr 2024 | 158.05 | 158.20 | 156.50 | 158.05 | 158.05 | 2,518 |
02 Apr 2024 | 164.20 | 163.00 | 157.91 | 158.05 | 158.05 | 6,529 |
28 Mar 2024 | 152.10 | 163.60 | 153.50 | 163.75 | 163.75 | 21,844 |
27 Mar 2024 | 146.95 | 148.20 | 145.30 | 146.15 | 146.15 | 2,551 |
26 Mar 2024 | 145.00 | 146.31 | 144.10 | 145.20 | 145.20 | 3,214 |
25 Mar 2024 | 145.20 | 145.63 | 143.20 | 143.45 | 143.45 | 2,472 |
22 Mar 2024 | 146.05 | 146.80 | 145.70 | 146.25 | 146.25 | 1,533 |
21 Mar 2024 | 146.75 | 146.70 | 145.10 | 145.20 | 145.20 | 2,287 |
20 Mar 2024 | 147.55 | 146.70 | 144.80 | 146.95 | 146.95 | 4,322 |
19 Mar 2024 | 147.35 | 147.80 | 146.30 | 147.05 | 147.05 | 972 |
18 Mar 2024 | 145.00 | 147.90 | 145.10 | 147.55 | 147.55 | 2,387 |
15 Mar 2024 | 142.65 | 145.10 | 142.70 | 143.35 | 143.35 | 2,860 |
14 Mar 2024 | 142.95 | 144.10 | 142.69 | 143.65 | 143.65 | 8,023 |
13 Mar 2024 | 145.20 | 145.50 | 143.30 | 143.55 | 143.55 | 1,435 |
12 Mar 2024 | 143.35 | 145.31 | 142.50 | 143.55 | 143.55 | 4,207 |
11 Mar 2024 | 145.30 | 145.00 | 142.40 | 142.65 | 142.65 | 3,605 |
08 Mar 2024 | 145.00 | 145.40 | 143.90 | 145.20 | 145.20 | 2,609 |
07 Mar 2024 | 145.30 | 145.90 | 143.90 | 145.70 | 145.70 | 3,831 |
06 Mar 2024 | 148.60 | 148.60 | 146.50 | 148.30 | 148.30 | 2,547 |
05 Mar 2024 | 151.75 | 151.10 | 148.50 | 149.70 | 149.70 | 1,690 |
04 Mar 2024 | 151.45 | 151.40 | 149.99 | 150.75 | 150.75 | 2,437 |
01 Mar 2024 | 149.10 | 152.40 | 149.90 | 152.00 | 152.00 | 3,047 |
29 Feb 2024 | 152.70 | 153.50 | 148.54 | 148.30 | 148.30 | 5,472 |
28 Feb 2024 | 151.25 | 153.50 | 152.10 | 151.65 | 151.65 | 4,999 |
27 Feb 2024 | 149.00 | 151.21 | 148.00 | 151.05 | 151.05 | 1,898 |
26 Feb 2024 | 150.05 | 149.50 | 146.50 | 149.30 | 149.30 | 2,268 |
23 Feb 2024 | 150.55 | 149.90 | 148.29 | 148.10 | 148.10 | 1,064 |
22 Feb 2024 | 147.85 | 150.80 | 148.40 | 150.35 | 150.35 | 3,967 |
21 Feb 2024 | 145.90 | 147.30 | 145.80 | 145.50 | 145.50 | 1,264 |
20 Feb 2024 | 145.40 | 145.50 | 144.50 | 145.00 | 145.00 | 2,501 |
19 Feb 2024 | 145.40 | 145.60 | 143.50 | 144.20 | 144.20 | 4,751 |
16 Feb 2024 | 144.80 | 145.00 | 144.20 | 144.70 | 144.70 | 2,199 |
15 Feb 2024 | 146.45 | 146.00 | 143.00 | 143.75 | 143.75 | 3,112 |
14 Feb 2024 | 144.10 | 144.90 | 144.20 | 145.10 | 145.10 | 4,744 |
13 Feb 2024 | 145.70 | 145.70 | 142.90 | 143.55 | 143.55 | 2,669 |
12 Feb 2024 | 145.20 | 147.00 | 145.40 | 146.05 | 146.05 | 3,195 |
09 Feb 2024 | 147.15 | 146.80 | 144.70 | 146.25 | 146.25 | 1,844 |
08 Feb 2024 | 150.05 | 150.20 | 147.00 | 147.55 | 147.55 | 3,223 |
07 Feb 2024 | 149.90 | 150.20 | 148.60 | 149.80 | 149.80 | 3,659 |
06 Feb 2024 | 148.50 | 149.70 | 146.20 | 148.50 | 148.50 | 5,294 |
05 Feb 2024 | 148.30 | 149.50 | 147.70 | 148.30 | 148.30 | 5,328 |
02 Feb 2024 | 146.95 | 149.50 | 147.30 | 147.35 | 147.35 | 7,117 |
01 Feb 2024 | 146.35 | 148.00 | 146.20 | 146.05 | 146.05 | 2,145 |
31 Jan 2024 | 144.80 | 147.00 | 144.10 | 146.35 | 146.35 | 3,976 |
30 Jan 2024 | 143.65 | 144.40 | 143.00 | 144.30 | 144.30 | 22,490 |
29 Jan 2024 | 144.30 | 145.10 | 143.50 | 144.50 | 144.50 | 2,502 |
26 Jan 2024 | 143.45 | 144.50 | 143.30 | 143.75 | 143.75 | 1,559 |
25 Jan 2024 | 143.65 | 143.76 | 142.30 | 142.95 | 142.95 | 1,135 |
24 Jan 2024 | 145.20 | 144.70 | 142.20 | 142.45 | 142.45 | 3,570 |
23 Jan 2024 | 142.35 | 145.20 | 142.70 | 143.45 | 143.45 | 2,580 |
22 Jan 2024 | 141.20 | 143.09 | 141.90 | 143.15 | 143.15 | 25,624 |
19 Jan 2024 | 141.70 | 142.80 | 141.19 | 142.15 | 142.15 | 8,063 |
18 Jan 2024 | 138.45 | 141.70 | 139.20 | 140.90 | 140.90 | 2,551 |
17 Jan 2024 | 141.00 | 141.00 | 136.60 | 138.15 | 138.15 | 1,580 |
17 Jan 2024 | 1.75 Dividend | |||||
16 Jan 2024 | 142.95 | 143.40 | 140.60 | 140.70 | 138.95 | 33,157 |
15 Jan 2024 | 142.80 | 143.90 | 142.00 | 143.45 | 141.67 | 4,805 |
12 Jan 2024 | 142.45 | 144.60 | 141.60 | 142.15 | 140.38 | 3,276 |
11 Jan 2024 | 141.70 | 143.00 | 140.40 | 141.20 | 139.44 | 5,175 |
10 Jan 2024 | 143.45 | 143.30 | 139.10 | 140.40 | 138.65 | 7,098 |
09 Jan 2024 | 144.90 | 148.80 | 143.60 | 146.15 | 144.33 | 9,290 |
08 Jan 2024 | 140.50 | 142.60 | 140.27 | 142.75 | 140.97 | 2,643 |
05 Jan 2024 | 142.05 | 140.81 | 137.80 | 140.00 | 138.26 | 1,975 |
04 Jan 2024 | 140.80 | 141.50 | 140.10 | 141.20 | 139.44 | 4,486 |
03 Jan 2024 | 146.05 | 146.40 | 140.60 | 141.80 | 140.04 | 70,331 |
02 Jan 2024 | 147.75 | 149.50 | 146.00 | 146.55 | 144.73 | 28,164 |
29 Dec 2023 | 149.50 | 149.40 | 148.16 | 148.60 | 146.75 | 1,308 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |