Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 153.30 | 154.14 | 152.90 | 153.10 | 153.10 | 1,604 |
04 Jun 2024 | 154.92 | 155.36 | 152.48 | 153.50 | 153.50 | 3,019 |
03 Jun 2024 | 157.12 | 157.54 | 154.84 | 155.50 | 155.50 | 1,230 |
31 May 2024 | 159.44 | 159.44 | 154.80 | 156.04 | 156.04 | 8,228 |
30 May 2024 | 156.28 | 159.86 | 156.10 | 159.38 | 159.38 | 1,748 |
29 May 2024 | 158.08 | 158.08 | 156.38 | 157.06 | 157.06 | 858 |
28 May 2024 | 159.56 | 160.50 | 158.00 | 159.06 | 159.06 | 441 |
27 May 2024 | 159.26 | 159.96 | 158.38 | 159.06 | 159.06 | 619 |
24 May 2024 | 160.20 | 160.20 | 158.60 | 159.30 | 159.30 | 1,310 |
23 May 2024 | 160.30 | 161.76 | 160.00 | 161.70 | 161.70 | 1,782 |
22 May 2024 | 161.58 | 161.60 | 160.30 | 160.62 | 160.62 | 255 |
21 May 2024 | 161.56 | 161.70 | 158.00 | 160.62 | 160.62 | 3,589 |
20 May 2024 | 158.02 | 161.28 | 158.02 | 160.94 | 160.94 | 1,946 |
17 May 2024 | 158.00 | 159.40 | 158.00 | 158.90 | 158.90 | 1,779 |
16 May 2024 | 159.84 | 159.84 | 158.32 | 159.26 | 159.26 | 1,071 |
15 May 2024 | 158.98 | 160.30 | 158.94 | 159.80 | 159.80 | 2,065 |
14 May 2024 | 157.50 | 159.28 | 157.20 | 157.62 | 157.62 | 1,399 |
13 May 2024 | 159.86 | 159.86 | 156.88 | 157.94 | 157.94 | 3,403 |
10 May 2024 | 162.70 | 163.26 | 159.98 | 160.44 | 160.44 | 1,461 |
09 May 2024 | 162.10 | 162.60 | 160.52 | 161.04 | 161.04 | 621 |
08 May 2024 | 159.84 | 162.90 | 159.52 | 161.58 | 161.58 | 3,443 |
07 May 2024 | 157.94 | 158.64 | 156.82 | 158.08 | 158.08 | 1,836 |
06 May 2024 | 154.38 | 156.50 | 154.38 | 156.28 | 156.28 | 1,310 |
03 May 2024 | 153.92 | 155.48 | 153.42 | 154.96 | 154.96 | 725 |
02 May 2024 | 154.58 | 154.98 | 153.16 | 153.70 | 153.70 | 1,272 |
30 Apr 2024 | 156.22 | 156.84 | 154.78 | 155.06 | 155.06 | 1,920 |
29 Apr 2024 | 157.26 | 157.60 | 154.20 | 155.78 | 155.78 | 2,298 |
26 Apr 2024 | 158.00 | 158.00 | 153.80 | 157.36 | 157.36 | 4,427 |
25 Apr 2024 | 161.80 | 161.80 | 157.00 | 158.44 | 158.44 | 3,728 |
24 Apr 2024 | 162.56 | 164.90 | 162.26 | 163.16 | 163.16 | 2,337 |
23 Apr 2024 | 162.00 | 163.00 | 160.92 | 161.00 | 161.00 | 245 |
22 Apr 2024 | 160.08 | 161.76 | 159.06 | 161.00 | 161.00 | 1,523 |
19 Apr 2024 | 158.10 | 160.46 | 157.64 | 158.28 | 158.28 | 604 |
18 Apr 2024 | 162.40 | 162.40 | 159.00 | 161.24 | 161.24 | 499 |
17 Apr 2024 | 158.76 | 163.78 | 158.76 | 161.24 | 161.24 | 6,124 |
16 Apr 2024 | 161.26 | 161.26 | 150.00 | 158.62 | 158.62 | 4,009 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 161.12 | 165.24 | 161.12 | 163.76 | 162.76 | 1,242 |
12 Apr 2024 | 162.44 | 165.32 | 162.44 | 163.24 | 162.24 | 2,311 |
11 Apr 2024 | 165.00 | 165.00 | 161.58 | 162.06 | 161.07 | 1,620 |
10 Apr 2024 | 164.44 | 166.24 | 162.80 | 164.68 | 163.67 | 2,159 |
09 Apr 2024 | 169.52 | 170.00 | 164.50 | 164.56 | 163.56 | 3,024 |
08 Apr 2024 | 168.48 | 171.04 | 168.48 | 170.24 | 169.20 | 1,948 |
05 Apr 2024 | 168.96 | 168.96 | 165.40 | 167.80 | 166.78 | 1,697 |
04 Apr 2024 | 168.30 | 169.00 | 168.00 | 168.48 | 167.45 | 1,170 |
03 Apr 2024 | 166.02 | 168.18 | 162.80 | 167.62 | 166.60 | 1,884 |
02 Apr 2024 | 171.00 | 171.10 | 166.74 | 167.36 | 166.34 | 5,748 |
28 Mar 2024 | 171.56 | 172.26 | 170.82 | 171.20 | 170.15 | 1,076 |
27 Mar 2024 | 171.30 | 175.00 | 170.98 | 171.72 | 170.67 | 2,987 |
26 Mar 2024 | 170.58 | 170.98 | 169.74 | 170.64 | 169.60 | 1,983 |
25 Mar 2024 | 170.28 | 170.58 | 169.60 | 170.32 | 169.28 | 2,677 |
22 Mar 2024 | 169.74 | 171.40 | 169.56 | 170.28 | 169.24 | 1,027 |
21 Mar 2024 | 170.00 | 170.00 | 168.04 | 169.20 | 168.17 | 3,639 |
20 Mar 2024 | 166.56 | 168.54 | 166.24 | 168.06 | 167.03 | 1,106 |
19 Mar 2024 | 165.00 | 167.32 | 164.52 | 166.14 | 165.13 | 2,187 |
18 Mar 2024 | 163.22 | 164.04 | 162.44 | 163.42 | 162.42 | 989 |
15 Mar 2024 | 160.00 | 163.20 | 160.00 | 162.88 | 161.89 | 1,476 |
14 Mar 2024 | 160.52 | 161.82 | 160.04 | 160.70 | 159.72 | 1,313 |
13 Mar 2024 | 159.00 | 160.52 | 158.18 | 159.24 | 158.27 | 2,887 |
12 Mar 2024 | 157.30 | 158.30 | 155.80 | 157.46 | 156.50 | 1,690 |
11 Mar 2024 | 157.50 | 158.38 | 156.64 | 157.22 | 156.26 | 2,762 |
08 Mar 2024 | 158.26 | 158.26 | 156.32 | 157.88 | 156.92 | 993 |
07 Mar 2024 | 157.36 | 158.50 | 156.94 | 158.24 | 157.27 | 6,425 |
06 Mar 2024 | 158.30 | 158.78 | 156.78 | 158.50 | 157.53 | 7,092 |
05 Mar 2024 | 154.30 | 157.82 | 154.30 | 157.26 | 156.30 | 2,692 |
04 Mar 2024 | 152.32 | 155.70 | 152.32 | 152.36 | 151.43 | 940 |
01 Mar 2024 | 153.50 | 154.04 | 152.30 | 153.58 | 152.64 | 1,913 |
29 Feb 2024 | 153.24 | 154.00 | 152.24 | 152.78 | 151.85 | 1,497 |
28 Feb 2024 | 148.18 | 153.56 | 148.18 | 153.50 | 152.56 | 12,123 |
27 Feb 2024 | 146.42 | 148.62 | 146.42 | 148.18 | 147.28 | 1,603 |
26 Feb 2024 | 147.56 | 148.16 | 147.08 | 147.56 | 146.66 | 1,383 |
23 Feb 2024 | 147.32 | 148.30 | 146.68 | 148.06 | 147.16 | 1,018 |
22 Feb 2024 | 146.84 | 147.46 | 145.90 | 147.30 | 146.40 | 3,162 |
21 Feb 2024 | 145.32 | 146.60 | 144.78 | 145.36 | 144.47 | 937 |
20 Feb 2024 | 149.52 | 149.52 | 144.00 | 145.06 | 144.17 | 2,730 |
19 Feb 2024 | 145.08 | 145.94 | 143.98 | 144.12 | 143.24 | 2,692 |
16 Feb 2024 | 148.64 | 148.88 | 144.96 | 146.20 | 145.31 | 5,093 |
15 Feb 2024 | 147.36 | 150.72 | 147.00 | 148.48 | 147.57 | 7,982 |
14 Feb 2024 | 148.70 | 151.98 | 148.70 | 150.54 | 149.62 | 1,159 |
13 Feb 2024 | 149.04 | 151.08 | 147.36 | 148.90 | 147.99 | 3,054 |
12 Feb 2024 | 151.30 | 151.30 | 148.62 | 148.78 | 147.87 | 2,977 |
09 Feb 2024 | 151.34 | 152.20 | 147.10 | 150.56 | 149.64 | 73,286 |
08 Feb 2024 | 150.30 | 151.86 | 150.30 | 151.38 | 150.46 | 3,589 |
07 Feb 2024 | 150.76 | 152.78 | 149.00 | 150.50 | 149.58 | 62,391 |
06 Feb 2024 | 149.90 | 152.24 | 149.86 | 152.04 | 151.11 | 34,535 |
05 Feb 2024 | 149.28 | 150.06 | 148.64 | 149.20 | 148.29 | 1,263 |
02 Feb 2024 | 148.20 | 149.42 | 148.20 | 149.36 | 148.45 | 12,399 |
01 Feb 2024 | 147.30 | 148.00 | 145.84 | 147.20 | 146.30 | 57,412 |
31 Jan 2024 | 150.30 | 150.30 | 147.60 | 147.90 | 147.00 | 2,476 |
30 Jan 2024 | 149.80 | 151.10 | 149.62 | 150.28 | 149.36 | 5,092 |
29 Jan 2024 | 149.88 | 150.00 | 148.96 | 149.20 | 148.29 | 1,982 |
26 Jan 2024 | 149.06 | 149.32 | 148.50 | 148.60 | 147.69 | 250 |
25 Jan 2024 | 147.56 | 148.90 | 147.12 | 148.60 | 147.69 | 1,487 |
24 Jan 2024 | 147.36 | 147.36 | 144.76 | 146.84 | 145.94 | 2,410 |
23 Jan 2024 | 149.04 | 150.30 | 147.36 | 148.26 | 147.35 | 4,005 |
22 Jan 2024 | 149.06 | 150.30 | 148.54 | 149.96 | 149.04 | 1,121 |
19 Jan 2024 | 150.00 | 150.34 | 146.20 | 148.54 | 147.63 | 748 |
18 Jan 2024 | 146.94 | 150.14 | 146.94 | 150.00 | 149.08 | 2,712 |
17 Jan 2024 | 146.62 | 149.00 | 145.92 | 146.80 | 145.90 | 1,935 |
16 Jan 2024 | 147.62 | 148.40 | 146.92 | 147.36 | 146.46 | 808 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |