Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 182.90 | 185.80 | 178.10 | 178.70 | 178.70 | 11,151 |
20 May 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
17 May 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
16 May 2024 | 177.20 | 179.80 | 173.50 | 179.75 | 179.75 | 17,693 |
15 May 2024 | 179.15 | 181.80 | 173.20 | 176.40 | 176.40 | 13,230 |
14 May 2024 | 172.90 | 176.20 | 173.00 | 175.45 | 175.45 | 22,842 |
13 May 2024 | 171.85 | 173.90 | 168.00 | 171.75 | 171.75 | 4,989 |
10 May 2024 | 173.10 | 175.70 | 168.70 | 171.75 | 171.75 | 13,148 |
09 May 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
08 May 2024 | 169.60 | 173.30 | 168.80 | 169.60 | 169.60 | 60,986 |
07 May 2024 | 166.45 | 168.50 | 164.50 | 166.45 | 166.45 | 9,635 |
03 May 2024 | 161.00 | 162.60 | 158.00 | 161.00 | 161.00 | 21,436 |
02 May 2024 | 164.00 | 165.30 | 161.00 | 161.30 | 161.30 | 5,302 |
01 May 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | - |
30 Apr 2024 | 160.30 | 165.40 | 159.60 | 162.45 | 162.45 | 21,347 |
29 Apr 2024 | 158.45 | 162.90 | 157.40 | 158.45 | 158.45 | 8,672 |
26 Apr 2024 | 151.75 | 156.70 | 151.30 | 156.50 | 156.50 | 51,660 |
25 Apr 2024 | 154.25 | 155.10 | 149.50 | 149.40 | 149.40 | 42,378 |
24 Apr 2024 | 153.40 | 156.30 | 152.30 | 153.20 | 153.20 | 64,349 |
23 Apr 2024 | 149.30 | 153.60 | 148.20 | 153.50 | 153.50 | 72,906 |
22 Apr 2024 | 146.25 | 148.40 | 145.40 | 146.25 | 146.25 | 66,044 |
19 Apr 2024 | 144.10 | 146.50 | 141.00 | 146.35 | 146.35 | 36,789 |
18 Apr 2024 | 144.80 | 148.00 | 140.00 | 142.65 | 142.65 | 30,640 |
17 Apr 2024 | 140.30 | 145.10 | 135.90 | 144.30 | 144.30 | 32,413 |
16 Apr 2024 | 136.80 | 139.80 | 135.60 | 136.70 | 136.70 | 58,978 |
15 Apr 2024 | 140.40 | 140.90 | 137.10 | 138.25 | 138.25 | 57,457 |
12 Apr 2024 | 139.65 | 140.90 | 137.40 | 139.55 | 139.55 | 71,770 |
11 Apr 2024 | 136.00 | 141.00 | 136.00 | 140.20 | 140.20 | 82,500 |
10 Apr 2024 | 135.45 | 136.40 | 131.50 | 134.35 | 134.35 | 28,758 |
09 Apr 2024 | 132.40 | 136.60 | 129.80 | 136.40 | 136.40 | 40,333 |
08 Apr 2024 | 134.15 | 134.50 | 130.60 | 132.30 | 132.30 | 37,317 |
05 Apr 2024 | 131.25 | 132.90 | 129.70 | 131.25 | 131.25 | 33,877 |
04 Apr 2024 | 134.55 | 134.90 | 130.50 | 132.00 | 132.00 | 106,130 |
03 Apr 2024 | 127.75 | 134.40 | 127.10 | 133.10 | 133.10 | 44,652 |
02 Apr 2024 | 126.95 | 128.90 | 126.00 | 126.75 | 126.75 | 118,575 |
28 Mar 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
27 Mar 2024 | 123.25 | 124.70 | 120.10 | 122.05 | 122.05 | 36,628 |
26 Mar 2024 | 120.30 | 122.50 | 119.60 | 122.05 | 122.05 | 58,067 |
25 Mar 2024 | 123.55 | 124.60 | 120.10 | 120.10 | 120.10 | 75,527 |
22 Mar 2024 | 120.50 | 123.60 | 120.00 | 122.15 | 122.15 | 12,073 |
21 Mar 2024 | 121.00 | 122.00 | 119.20 | 121.10 | 121.10 | 42,863 |
20 Mar 2024 | 122.65 | 123.00 | 118.30 | 118.95 | 118.95 | 33,084 |
19 Mar 2024 | 122.65 | 123.50 | 121.50 | 122.65 | 122.65 | 49,479 |
18 Mar 2024 | 126.35 | 126.60 | 120.00 | 122.35 | 122.35 | 33,358 |
15 Mar 2024 | 126.55 | 127.40 | 125.60 | 126.55 | 126.55 | 25,472 |
14 Mar 2024 | 127.45 | 128.30 | 124.90 | 125.50 | 125.50 | 26,710 |
13 Mar 2024 | 124.10 | 128.90 | 123.20 | 127.55 | 127.55 | 23,938 |
12 Mar 2024 | 122.65 | 127.00 | 122.40 | 124.90 | 124.90 | 77,176 |
11 Mar 2024 | 119.55 | 123.00 | 118.70 | 120.70 | 120.70 | 70,891 |
08 Mar 2024 | 118.35 | 119.70 | 115.50 | 118.25 | 118.25 | 31,157 |
07 Mar 2024 | 117.60 | 119.00 | 115.10 | 118.65 | 118.65 | 413,264 |
06 Mar 2024 | 109.50 | 113.90 | 107.80 | 112.90 | 112.90 | 63,094 |
05 Mar 2024 | 113.30 | 113.40 | 106.20 | 109.90 | 109.90 | 92,032 |
05 Mar 2024 | 0.9 Dividend | |||||
04 Mar 2024 | 125.80 | 127.00 | 119.30 | 121.90 | 121.00 | 77,804 |
01 Mar 2024 | 126.05 | 127.40 | 122.10 | 124.00 | 123.08 | 162,177 |
29 Feb 2024 | 122.85 | 127.10 | 118.10 | 123.45 | 122.54 | 1,062,656 |
28 Feb 2024 | 132.80 | 134.60 | 131.30 | 134.55 | 133.56 | 54,155 |
27 Feb 2024 | 137.00 | 139.30 | 130.30 | 132.80 | 131.82 | 259,026 |
26 Feb 2024 | 133.20 | 138.60 | 132.90 | 137.10 | 136.09 | 78,206 |
23 Feb 2024 | 135.25 | 139.30 | 135.10 | 135.25 | 134.25 | 431,419 |
22 Feb 2024 | 139.25 | 140.40 | 135.80 | 137.20 | 136.19 | 36,365 |
21 Feb 2024 | 131.15 | 138.30 | 131.10 | 136.50 | 135.49 | 30,339 |
20 Feb 2024 | 131.85 | 133.30 | 128.90 | 129.80 | 128.84 | 21,703 |
19 Feb 2024 | 130.35 | 132.70 | 129.30 | 132.10 | 131.12 | 17,272 |
16 Feb 2024 | 127.45 | 131.10 | 127.10 | 131.15 | 130.18 | 46,288 |
15 Feb 2024 | 136.20 | 137.50 | 123.80 | 125.90 | 124.97 | 52,975 |
14 Feb 2024 | 131.25 | 137.20 | 129.50 | 136.70 | 135.69 | 40,873 |
13 Feb 2024 | 132.20 | 135.00 | 130.29 | 130.25 | 129.29 | 39,010 |
12 Feb 2024 | 129.70 | 134.50 | 129.20 | 133.10 | 132.12 | 62,804 |
09 Feb 2024 | 131.05 | 131.90 | 128.60 | 129.10 | 128.15 | 82,036 |
08 Feb 2024 | 128.20 | 131.20 | 127.10 | 130.25 | 129.29 | 84,145 |
07 Feb 2024 | 128.70 | 129.00 | 125.80 | 128.40 | 127.45 | 52,392 |
06 Feb 2024 | 122.55 | 127.80 | 122.20 | 127.55 | 126.61 | 94,383 |
05 Feb 2024 | 121.60 | 125.00 | 120.60 | 121.70 | 120.80 | 45,743 |
02 Feb 2024 | 130.35 | 130.80 | 123.10 | 122.75 | 121.84 | 68,509 |
01 Feb 2024 | 128.20 | 131.10 | 127.00 | 129.90 | 128.94 | 57,422 |
31 Jan 2024 | 135.75 | 136.50 | 129.40 | 130.35 | 129.39 | 100,293 |
30 Jan 2024 | 131.85 | 136.00 | 128.50 | 135.25 | 134.25 | 28,057 |
29 Jan 2024 | 142.15 | 142.90 | 133.60 | 136.00 | 135.00 | 26,373 |
26 Jan 2024 | 141.30 | 142.10 | 139.40 | 141.30 | 140.26 | 23,485 |
25 Jan 2024 | 142.75 | 146.60 | 141.20 | 142.55 | 141.50 | 13,933 |
24 Jan 2024 | 140.00 | 144.20 | 138.40 | 142.05 | 141.00 | 32,771 |
23 Jan 2024 | 140.20 | 140.50 | 134.50 | 137.50 | 136.48 | 47,394 |
22 Jan 2024 | 143.85 | 144.80 | 140.19 | 141.80 | 140.75 | 38,452 |
19 Jan 2024 | 141.80 | 145.50 | 139.50 | 143.25 | 142.19 | 66,743 |
18 Jan 2024 | 141.20 | 145.40 | 141.20 | 143.15 | 142.09 | 57,883 |
17 Jan 2024 | 141.00 | 144.80 | 139.60 | 142.95 | 141.89 | 72,623 |
16 Jan 2024 | 142.35 | 145.60 | 139.50 | 144.00 | 142.94 | 142,338 |
15 Jan 2024 | 142.60 | 147.00 | 141.70 | 141.30 | 140.26 | 15,918 |
12 Jan 2024 | 146.35 | 148.20 | 142.90 | 146.25 | 145.17 | 25,941 |
11 Jan 2024 | 154.45 | 154.90 | 143.70 | 144.40 | 143.33 | 125,425 |
10 Jan 2024 | 159.15 | 161.90 | 157.00 | 161.40 | 160.21 | 99,517 |
09 Jan 2024 | 160.10 | 166.90 | 159.30 | 159.75 | 158.57 | 97,543 |
08 Jan 2024 | 160.70 | 161.50 | 156.80 | 157.90 | 156.73 | 40,089 |
05 Jan 2024 | 162.75 | 163.50 | 160.90 | 160.40 | 159.22 | 45,530 |
04 Jan 2024 | 159.25 | 165.40 | 156.50 | 163.85 | 162.64 | 26,438 |
03 Jan 2024 | 157.30 | 158.90 | 154.50 | 157.00 | 155.84 | 31,941 |
02 Jan 2024 | 153.60 | 158.40 | 150.30 | 155.75 | 154.60 | 20,484 |
29 Dec 2023 | 150.45 | 152.40 | 148.00 | 148.30 | 147.21 | 17,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |