Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 500 |
16 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
15 May 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
14 May 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
13 May 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
10 May 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | - |
09 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
08 May 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
07 May 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | - |
06 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
03 May 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
02 May 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
30 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
29 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
26 Apr 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
25 Apr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
24 Apr 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
23 Apr 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
22 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
19 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
18 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
17 Apr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
16 Apr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
15 Apr 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
12 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
11 Apr 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
10 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
09 Apr 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
08 Apr 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
05 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
04 Apr 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
03 Apr 2024 | 146.30 | 149.50 | 146.30 | 149.50 | 149.50 | 500 |
02 Apr 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
28 Mar 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
27 Mar 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
26 Mar 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
25 Mar 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
22 Mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
21 Mar 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
20 Mar 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
19 Mar 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
18 Mar 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
15 Mar 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
15 Mar 2024 | 18 Dividend | |||||
14 Mar 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 137.50 | - |
13 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 137.41 | - |
12 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 135.69 | - |
11 Mar 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 135.60 | - |
08 Mar 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 134.27 | - |
07 Mar 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 130.78 | - |
06 Mar 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 133.26 | - |
05 Mar 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 133.57 | - |
04 Mar 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 135.69 | - |
01 Mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 132.46 | - |
29 Feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 136.09 | - |
28 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 136.17 | - |
27 Feb 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 135.91 | - |
26 Feb 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 135.69 | - |
23 Feb 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 135.25 | - |
22 Feb 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 135.16 | - |
21 Feb 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 135.25 | - |
20 Feb 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 135.02 | - |
19 Feb 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 133.83 | - |
16 Feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 131.58 | - |
15 Feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 130.96 | - |
14 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 128.30 | - |
13 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 129.81 | - |
12 Feb 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 129.50 | - |
09 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 127.24 | - |
08 Feb 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 121.58 | - |
07 Feb 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 121.01 | - |
06 Feb 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 120.66 | - |
05 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 120.17 | - |
02 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 118.93 | - |
01 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 118.31 | - |
31 Jan 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 120.43 | - |
30 Jan 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 119.99 | - |
29 Jan 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 117.03 | - |
26 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 118.49 | - |
25 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 116.63 | - |
24 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 115.97 | - |
23 Jan 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 115.31 | - |
22 Jan 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 113.67 | - |
19 Jan 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 115.22 | - |
18 Jan 2024 | 132.30 | 132.65 | 132.30 | 132.65 | 117.30 | 50 |
17 Jan 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 114.86 | - |
16 Jan 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 114.55 | - |
15 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 116.72 | - |
12 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 116.72 | - |
11 Jan 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 118.75 | - |
10 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 114.77 | - |
09 Jan 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 116.23 | - |
08 Jan 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 119.73 | - |
05 Jan 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 109.07 | - |
04 Jan 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 108.76 | - |
03 Jan 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 110.22 | - |
02 Jan 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 110.49 | - |
29 Dec 2023 | 123.95 | 123.95 | 123.95 | 123.95 | 109.60 | - |
28 Dec 2023 | 124.85 | 124.85 | 124.85 | 124.85 | 110.40 | - |
27 Dec 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 110.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |