Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 180.00 | 178.90 | 176.30 | 178.90 | 178.90 | 821,308 |
21 May 2024 | 179.75 | 179.00 | 177.70 | 178.90 | 178.90 | 155,804 |
20 May 2024 | 178.85 | 179.50 | 177.70 | 177.80 | 177.80 | 128,772 |
17 May 2024 | 179.65 | 181.10 | 175.30 | 179.90 | 179.90 | 438,233 |
16 May 2024 | 181.90 | 182.50 | 180.60 | 182.30 | 182.30 | 5,210 |
15 May 2024 | 182.15 | 181.70 | 179.10 | 181.60 | 181.60 | 316,396 |
14 May 2024 | 178.35 | 181.20 | 177.20 | 179.20 | 179.20 | 243,295 |
13 May 2024 | 175.85 | 177.90 | 175.20 | 176.50 | 176.50 | 338,232 |
10 May 2024 | 174.05 | 176.80 | 174.30 | 176.00 | 176.00 | 4,013 |
09 May 2024 | 173.80 | 175.10 | 173.20 | 175.00 | 175.00 | 578,427 |
08 May 2024 | 174.15 | 175.10 | 173.40 | 174.50 | 174.50 | 66,358 |
07 May 2024 | 172.40 | 177.00 | 172.50 | 173.42 | 173.42 | 8,934 |
03 May 2024 | 172.00 | 174.40 | 172.10 | 173.10 | 173.10 | 52,133 |
03 May 2024 | 6.2046 Dividend | |||||
02 May 2024 | 174.95 | 181.50 | 175.00 | 180.15 | 173.95 | 28,422 |
01 May 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 165.69 | 4,492 |
30 Apr 2024 | 175.45 | 175.80 | 171.00 | 172.30 | 166.37 | 10,402 |
29 Apr 2024 | 178.05 | 178.10 | 175.50 | 175.60 | 169.55 | 76,308 |
26 Apr 2024 | 175.45 | 177.00 | 174.90 | 175.30 | 169.26 | 151,801 |
25 Apr 2024 | 175.45 | 181.80 | 172.90 | 175.60 | 169.55 | 68,123 |
24 Apr 2024 | 174.95 | 177.90 | 175.20 | 175.20 | 169.17 | 72,702 |
23 Apr 2024 | 173.00 | 175.90 | 171.40 | 172.26 | 166.32 | 230,085 |
22 Apr 2024 | 172.00 | 173.20 | 171.80 | 172.40 | 166.46 | 133,813 |
19 Apr 2024 | 170.95 | 181.30 | 172.10 | 172.58 | 166.64 | 157,044 |
18 Apr 2024 | 174.95 | 175.40 | 174.10 | 174.90 | 168.88 | 20,838 |
17 Apr 2024 | 170.95 | 175.50 | 172.00 | 174.22 | 168.22 | 21,887 |
16 Apr 2024 | 174.05 | 173.90 | 171.50 | 172.91 | 166.96 | 41,075 |
15 Apr 2024 | 174.35 | 177.40 | 172.60 | 173.94 | 167.95 | 32,926 |
12 Apr 2024 | 174.45 | 176.40 | 172.80 | 173.23 | 167.26 | 115,702 |
11 Apr 2024 | 177.50 | 178.00 | 171.30 | 174.02 | 168.02 | 119,323 |
10 Apr 2024 | 178.95 | 180.20 | 176.00 | 178.09 | 171.95 | 318,925 |
09 Apr 2024 | 177.00 | 178.60 | 176.30 | 176.91 | 170.82 | 31,434 |
08 Apr 2024 | 178.05 | 178.33 | 176.80 | 177.44 | 171.33 | 34,856 |
05 Apr 2024 | 178.05 | 178.30 | 175.50 | 177.75 | 171.63 | 15,191 |
04 Apr 2024 | 178.45 | 181.40 | 178.90 | 180.93 | 174.70 | 13,338 |
03 Apr 2024 | 179.65 | 181.50 | 178.70 | 180.89 | 174.66 | 10,518 |
02 Apr 2024 | 171.55 | 181.90 | 176.50 | 180.70 | 174.48 | 8,500 |
28 Mar 2024 | 181.02 | 182.95 | 179.60 | 182.48 | 176.19 | 134,873 |
27 Mar 2024 | 182.00 | 182.75 | 180.20 | 182.22 | 175.94 | 19,055 |
26 Mar 2024 | 178.80 | 181.40 | 178.45 | 180.63 | 174.41 | 21,061 |
25 Mar 2024 | 179.38 | 180.25 | 178.80 | 180.20 | 173.99 | 27,956 |
22 Mar 2024 | 178.85 | 181.02 | 178.00 | 181.02 | 174.78 | 20,180 |
21 Mar 2024 | 182.00 | 180.85 | 177.50 | 179.41 | 173.23 | 24,344 |
20 Mar 2024 | 176.00 | 179.26 | 176.00 | 179.25 | 173.08 | 19,812 |
19 Mar 2024 | 175.68 | 177.50 | 174.40 | 174.70 | 168.68 | 18,501 |
18 Mar 2024 | 178.50 | 178.60 | 175.70 | 176.92 | 170.83 | 39,746 |
15 Mar 2024 | 178.00 | 179.35 | 178.00 | 178.55 | 172.40 | 67,745 |
14 Mar 2024 | 178.20 | 182.15 | 179.05 | 180.59 | 174.37 | 28,808 |
13 Mar 2024 | 181.02 | 182.95 | 179.95 | 181.15 | 174.91 | 101,669 |
12 Mar 2024 | 182.00 | 182.20 | 179.10 | 181.65 | 175.39 | 127,529 |
11 Mar 2024 | 179.18 | 180.50 | 178.15 | 179.15 | 172.98 | 129,650 |
08 Mar 2024 | 178.20 | 180.10 | 176.10 | 179.70 | 173.51 | 45,165 |
07 Mar 2024 | 176.00 | 178.35 | 175.30 | 176.90 | 170.81 | 59,270 |
06 Mar 2024 | 179.02 | 178.20 | 175.95 | 176.60 | 170.52 | 38,004 |
05 Mar 2024 | 179.02 | 178.10 | 175.03 | 177.20 | 171.10 | 14,178 |
04 Mar 2024 | 175.48 | 176.95 | 174.30 | 176.85 | 170.76 | 55,661 |
01 Mar 2024 | 173.82 | 175.32 | 171.90 | 173.25 | 167.28 | 32,230 |
29 Feb 2024 | 175.43 | 176.15 | 172.80 | 175.50 | 169.46 | 16,499 |
28 Feb 2024 | 174.00 | 177.80 | 172.00 | 175.90 | 169.84 | 47,179 |
27 Feb 2024 | 175.73 | 175.95 | 172.95 | 173.58 | 167.60 | 77,576 |
26 Feb 2024 | 175.02 | 182.00 | 175.15 | 176.30 | 170.23 | 9,635 |
23 Feb 2024 | 174.00 | 176.05 | 173.60 | 175.97 | 169.91 | 64,026 |
22 Feb 2024 | 172.30 | 173.55 | 171.50 | 172.01 | 166.09 | 16,814 |
21 Feb 2024 | 170.55 | 173.60 | 170.15 | 171.39 | 165.48 | 54,637 |
20 Feb 2024 | 169.38 | 170.80 | 168.50 | 168.95 | 163.13 | 60,072 |
19 Feb 2024 | 168.00 | 168.40 | 165.35 | 167.73 | 161.95 | 24,927 |
16 Feb 2024 | 168.00 | 167.65 | 165.73 | 167.55 | 161.78 | 21,263 |
15 Feb 2024 | 166.45 | 167.85 | 166.15 | 166.25 | 160.52 | 20,010 |
14 Feb 2024 | 166.10 | 167.15 | 165.50 | 166.32 | 160.59 | 7,282 |
13 Feb 2024 | 169.18 | 167.10 | 165.80 | 167.07 | 161.31 | 17,882 |
12 Feb 2024 | 166.00 | 168.05 | 165.90 | 166.88 | 161.13 | 28,351 |
09 Feb 2024 | 168.20 | 168.50 | 166.50 | 167.10 | 161.34 | 27,131 |
08 Feb 2024 | 166.10 | 169.60 | 167.25 | 168.20 | 162.41 | 330,506 |
07 Feb 2024 | 168.85 | 170.90 | 168.50 | 169.13 | 163.30 | 39,209 |
06 Feb 2024 | 166.00 | 172.12 | 166.95 | 172.12 | 166.19 | 15,156 |
05 Feb 2024 | 163.02 | 167.30 | 164.25 | 164.63 | 158.96 | 12,861 |
02 Feb 2024 | 165.02 | 166.00 | 163.78 | 164.55 | 158.89 | 25,937 |
01 Feb 2024 | 163.43 | 164.55 | 162.75 | 164.02 | 158.37 | 165,069 |
31 Jan 2024 | 164.00 | 165.30 | 164.23 | 164.70 | 159.03 | 32,350 |
30 Jan 2024 | 162.15 | 169.60 | 163.50 | 164.80 | 159.12 | 152,587 |
29 Jan 2024 | 163.57 | 164.90 | 163.55 | 163.67 | 158.04 | 11,286 |
26 Jan 2024 | 161.88 | 164.80 | 162.85 | 164.25 | 158.59 | 10,785 |
25 Jan 2024 | 161.57 | 163.05 | 161.69 | 162.95 | 157.33 | 65,259 |
24 Jan 2024 | 164.00 | 162.65 | 161.15 | 162.17 | 156.59 | 14,125 |
23 Jan 2024 | 164.00 | 165.10 | 160.50 | 161.12 | 155.57 | 23,311 |
22 Jan 2024 | 163.02 | 165.35 | 164.10 | 164.78 | 159.10 | 14,765 |
19 Jan 2024 | 164.55 | 166.30 | 162.85 | 163.43 | 157.80 | 71,285 |
18 Jan 2024 | 163.57 | 164.35 | 161.60 | 163.08 | 157.46 | 97,212 |
17 Jan 2024 | 168.00 | 166.25 | 160.35 | 161.73 | 156.16 | 46,026 |
16 Jan 2024 | 167.02 | 167.56 | 164.25 | 166.35 | 160.62 | 43,280 |
15 Jan 2024 | 167.02 | 169.60 | 168.05 | 168.45 | 162.65 | 109,897 |
12 Jan 2024 | 167.88 | 168.95 | 166.80 | 167.40 | 161.64 | 80,224 |
11 Jan 2024 | 159.02 | 167.85 | 165.10 | 167.24 | 161.48 | 12,268 |
10 Jan 2024 | 163.13 | 166.02 | 163.85 | 164.15 | 158.50 | 55,391 |
09 Jan 2024 | 163.77 | 165.30 | 161.80 | 164.07 | 158.42 | 35,143 |
08 Jan 2024 | 162.00 | 161.78 | 159.79 | 161.45 | 155.89 | 7,272 |
05 Jan 2024 | 160.00 | 161.60 | 159.85 | 160.68 | 155.14 | 56,036 |
04 Jan 2024 | 159.02 | 162.07 | 159.35 | 162.05 | 156.47 | 21,467 |
03 Jan 2024 | 160.95 | 164.15 | 159.46 | 160.30 | 154.78 | 5,674 |
02 Jan 2024 | 159.88 | 166.25 | 163.80 | 164.20 | 158.55 | 8,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |