Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
21 May 2024 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | - |
20 May 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
17 May 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
16 May 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
15 May 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
14 May 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
13 May 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
10 May 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
09 May 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
08 May 2024 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
07 May 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | - |
03 May 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
02 May 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
01 May 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
30 Apr 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
29 Apr 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | - |
26 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
25 Apr 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
24 Apr 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
23 Apr 2024 | 151.43 | 151.43 | 151.43 | 151.43 | 151.43 | - |
22 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
19 Apr 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
18 Apr 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
17 Apr 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
16 Apr 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
15 Apr 2024 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | - |
12 Apr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
11 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
10 Apr 2024 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | - |
09 Apr 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 149.06 | - |
08 Apr 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | - |
05 Apr 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | - |
04 Apr 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
03 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
02 Apr 2024 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
28 Mar 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
27 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
26 Mar 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - |
25 Mar 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
22 Mar 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
21 Mar 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
20 Mar 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
19 Mar 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
18 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
15 Mar 2024 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | - |
14 Mar 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
13 Mar 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
12 Mar 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
11 Mar 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
08 Mar 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
07 Mar 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
06 Mar 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
05 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
04 Mar 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
01 Mar 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
01 Mar 2024 | 0.0183 Dividend | |||||
29 Feb 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.60 | - |
28 Feb 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.57 | - |
27 Feb 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.34 | - |
26 Feb 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.44 | - |
23 Feb 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.42 | - |
22 Feb 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.61 | - |
21 Feb 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.69 | - |
20 Feb 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.96 | - |
19 Feb 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.68 | - |
16 Feb 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.10 | - |
15 Feb 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.06 | - |
14 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.48 | - |
13 Feb 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.93 | - |
12 Feb 2024 | 139.16 | 139.16 | 139.16 | 139.16 | 139.14 | - |
09 Feb 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.69 | - |
08 Feb 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.14 | - |
07 Feb 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.32 | - |
06 Feb 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.16 | - |
05 Feb 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.56 | - |
02 Feb 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.57 | - |
01 Feb 2024 | 141.02 | 141.02 | 141.02 | 141.02 | 141.00 | - |
31 Jan 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.09 | - |
30 Jan 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.22 | - |
29 Jan 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.66 | - |
26 Jan 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.04 | - |
25 Jan 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.47 | - |
24 Jan 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.45 | - |
23 Jan 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.03 | - |
22 Jan 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.64 | - |
19 Jan 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.64 | - |
18 Jan 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.35 | - |
17 Jan 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.64 | - |
16 Jan 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.28 | - |
15 Jan 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.77 | - |
12 Jan 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.00 | - |
11 Jan 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.51 | - |
10 Jan 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.64 | - |
09 Jan 2024 | 141.11 | 141.11 | 141.11 | 141.11 | 141.09 | - |
08 Jan 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.63 | - |
05 Jan 2024 | 140.41 | 140.41 | 140.41 | 140.41 | 140.39 | - |
04 Jan 2024 | 141.38 | 141.38 | 141.38 | 141.38 | 141.36 | - |
03 Jan 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.41 | - |
02 Jan 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |