Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 174.58 | 175.44 | 174.52 | 174.58 | 174.58 | 554 |
16 May 2024 | 174.78 | 175.50 | 174.46 | 174.68 | 174.68 | 2,798 |
15 May 2024 | 172.84 | 175.14 | 172.82 | 174.58 | 174.58 | 833 |
14 May 2024 | 172.52 | 173.44 | 172.40 | 173.44 | 173.44 | 2,273 |
13 May 2024 | 170.50 | 173.18 | 170.50 | 173.14 | 173.14 | 3,869 |
10 May 2024 | 171.86 | 171.86 | 169.28 | 169.72 | 169.72 | 1,250 |
10 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 169.62 | 171.28 | 169.62 | 171.26 | 171.01 | 1,926 |
08 May 2024 | 169.66 | 170.98 | 169.22 | 170.24 | 169.99 | 415 |
07 May 2024 | 169.22 | 171.20 | 168.90 | 169.50 | 169.25 | 2,486 |
06 May 2024 | 168.52 | 170.08 | 167.52 | 168.76 | 168.51 | 8,312 |
03 May 2024 | 170.46 | 172.64 | 169.28 | 171.72 | 171.47 | 8,180 |
02 May 2024 | 158.90 | 161.28 | 158.90 | 161.28 | 161.04 | 1,845 |
30 Apr 2024 | 162.08 | 162.68 | 160.48 | 160.48 | 160.25 | 1,555 |
29 Apr 2024 | 159.48 | 164.50 | 159.22 | 162.18 | 161.94 | 3,526 |
26 Apr 2024 | 158.50 | 160.26 | 158.22 | 158.92 | 158.69 | 1,314 |
25 Apr 2024 | 156.84 | 158.36 | 156.84 | 157.80 | 157.57 | 1,605 |
24 Apr 2024 | 156.52 | 158.14 | 155.88 | 158.14 | 157.91 | 2,315 |
23 Apr 2024 | 155.92 | 156.36 | 154.32 | 155.78 | 155.55 | 2,330 |
22 Apr 2024 | 154.86 | 156.64 | 154.86 | 156.64 | 156.41 | 983 |
19 Apr 2024 | 155.30 | 156.82 | 154.22 | 154.80 | 154.57 | 2,116 |
18 Apr 2024 | 157.72 | 157.96 | 156.58 | 156.88 | 156.65 | 820 |
17 Apr 2024 | 159.42 | 159.88 | 157.52 | 157.76 | 157.53 | 446 |
16 Apr 2024 | 162.54 | 162.66 | 158.68 | 159.74 | 159.51 | 1,407 |
15 Apr 2024 | 165.02 | 165.90 | 163.08 | 163.12 | 162.88 | 2,564 |
12 Apr 2024 | 163.88 | 167.16 | 163.28 | 165.44 | 165.20 | 3,871 |
11 Apr 2024 | 156.22 | 163.42 | 156.08 | 163.42 | 163.18 | 1,391 |
10 Apr 2024 | 156.16 | 156.82 | 156.00 | 156.56 | 156.33 | 280 |
09 Apr 2024 | 154.98 | 156.24 | 154.36 | 155.28 | 155.05 | 6,775 |
08 Apr 2024 | 156.20 | 156.40 | 155.20 | 155.28 | 155.05 | 2,286 |
05 Apr 2024 | 156.20 | 157.18 | 156.06 | 156.88 | 156.65 | 2,294 |
04 Apr 2024 | 156.62 | 158.14 | 156.22 | 156.22 | 155.99 | 1,590 |
03 Apr 2024 | 156.52 | 157.58 | 156.46 | 156.48 | 156.25 | 2,325 |
02 Apr 2024 | 158.04 | 158.38 | 156.56 | 156.98 | 156.75 | 2,159 |
28 Mar 2024 | 159.82 | 160.38 | 158.04 | 159.30 | 159.07 | 2,322 |
27 Mar 2024 | 156.80 | 159.96 | 156.62 | 159.96 | 159.73 | 2,191 |
26 Mar 2024 | 157.64 | 158.10 | 156.34 | 156.72 | 156.49 | 1,899 |
25 Mar 2024 | 158.80 | 159.02 | 156.56 | 157.74 | 157.51 | 7,203 |
22 Mar 2024 | 158.60 | 160.04 | 157.52 | 160.04 | 159.81 | 2,335 |
21 Mar 2024 | 161.66 | 162.36 | 157.40 | 158.04 | 157.81 | 5,142 |
20 Mar 2024 | 161.62 | 163.52 | 161.62 | 162.72 | 162.48 | 2,205 |
19 Mar 2024 | 159.76 | 162.46 | 159.76 | 161.86 | 161.62 | 1,894 |
18 Mar 2024 | 159.14 | 163.16 | 158.56 | 159.74 | 159.51 | 2,782 |
15 Mar 2024 | 159.26 | 159.82 | 156.74 | 158.60 | 158.37 | 2,798 |
14 Mar 2024 | 156.88 | 159.88 | 156.52 | 159.10 | 158.87 | 1,464 |
13 Mar 2024 | 158.70 | 158.98 | 156.20 | 156.44 | 156.21 | 2,956 |
12 Mar 2024 | 158.98 | 159.24 | 157.00 | 158.58 | 158.35 | 3,177 |
11 Mar 2024 | 156.30 | 159.50 | 156.02 | 158.20 | 157.97 | 6,703 |
08 Mar 2024 | 154.46 | 158.62 | 154.12 | 158.06 | 157.83 | 2,998 |
07 Mar 2024 | 153.50 | 156.24 | 152.82 | 154.70 | 154.47 | 13,267 |
06 Mar 2024 | 156.30 | 157.62 | 154.88 | 155.06 | 154.83 | 6,107 |
05 Mar 2024 | 159.00 | 159.66 | 156.36 | 156.48 | 156.25 | 12,441 |
04 Mar 2024 | 164.02 | 165.28 | 160.14 | 161.32 | 161.08 | 30,568 |
01 Mar 2024 | 167.26 | 167.56 | 164.00 | 165.76 | 165.52 | 4,407 |
29 Feb 2024 | 166.66 | 168.06 | 166.28 | 166.86 | 166.62 | 1,877 |
28 Feb 2024 | 168.64 | 169.20 | 166.20 | 166.86 | 166.62 | 1,693 |
27 Feb 2024 | 167.02 | 168.66 | 165.94 | 168.16 | 167.91 | 3,503 |
26 Feb 2024 | 168.48 | 168.48 | 166.68 | 167.16 | 166.92 | 2,612 |
23 Feb 2024 | 169.96 | 170.40 | 168.62 | 168.74 | 168.49 | 1,376 |
22 Feb 2024 | 169.78 | 170.64 | 168.80 | 170.64 | 170.39 | 6,618 |
21 Feb 2024 | 168.10 | 168.92 | 167.26 | 167.26 | 167.02 | 2,303 |
20 Feb 2024 | 168.16 | 168.72 | 166.50 | 167.54 | 167.30 | 2,266 |
19 Feb 2024 | 168.92 | 169.28 | 167.86 | 167.86 | 167.61 | 3,487 |
16 Feb 2024 | 171.24 | 171.98 | 168.76 | 168.80 | 168.55 | 2,967 |
15 Feb 2024 | 170.74 | 170.74 | 168.76 | 168.92 | 168.67 | 5,043 |
14 Feb 2024 | 172.84 | 173.56 | 170.10 | 171.26 | 171.01 | 3,697 |
13 Feb 2024 | 173.24 | 173.60 | 172.30 | 173.12 | 172.87 | 4,172 |
12 Feb 2024 | 174.92 | 175.94 | 173.56 | 173.60 | 173.35 | 2,566 |
09 Feb 2024 | 174.78 | 176.10 | 174.42 | 175.06 | 174.80 | 5,479 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 175.76 | 176.20 | 174.30 | 174.64 | 174.15 | 1,726 |
07 Feb 2024 | 175.98 | 177.04 | 175.40 | 175.64 | 175.14 | 1,345 |
06 Feb 2024 | 174.60 | 175.80 | 174.60 | 175.72 | 175.22 | 4,101 |
05 Feb 2024 | 171.38 | 176.20 | 171.38 | 175.38 | 174.88 | 7,246 |
02 Feb 2024 | 167.48 | 173.18 | 166.00 | 173.18 | 172.69 | 6,551 |
01 Feb 2024 | 171.50 | 172.10 | 170.24 | 171.74 | 171.25 | 866 |
31 Jan 2024 | 172.22 | 173.26 | 169.98 | 171.48 | 170.99 | 1,859 |
30 Jan 2024 | 176.98 | 176.98 | 173.18 | 173.44 | 172.95 | 3,313 |
29 Jan 2024 | 177.06 | 178.00 | 175.48 | 177.06 | 176.56 | 1,278 |
26 Jan 2024 | 178.30 | 179.18 | 176.86 | 176.86 | 176.36 | 1,099 |
25 Jan 2024 | 178.12 | 181.02 | 177.58 | 180.50 | 179.99 | 869 |
24 Jan 2024 | 179.86 | 179.98 | 178.70 | 178.80 | 178.29 | 6,116 |
23 Jan 2024 | 177.98 | 180.12 | 177.36 | 179.58 | 179.07 | 1,896 |
22 Jan 2024 | 176.02 | 179.08 | 176.00 | 177.90 | 177.40 | 1,934 |
19 Jan 2024 | 173.60 | 176.16 | 173.40 | 176.16 | 175.66 | 5,149 |
18 Jan 2024 | 167.36 | 174.06 | 167.36 | 173.72 | 173.23 | 2,521 |
17 Jan 2024 | 168.00 | 168.00 | 166.42 | 167.50 | 167.03 | 1,680 |
16 Jan 2024 | 168.80 | 168.96 | 166.66 | 168.90 | 168.42 | 5,799 |
15 Jan 2024 | 168.92 | 169.32 | 168.68 | 168.68 | 168.20 | 757 |
12 Jan 2024 | 168.36 | 170.08 | 168.36 | 169.34 | 168.86 | 1,919 |
11 Jan 2024 | 169.76 | 170.70 | 168.14 | 168.86 | 168.38 | 2,285 |
10 Jan 2024 | 169.10 | 169.60 | 167.90 | 169.56 | 169.08 | 2,878 |
09 Jan 2024 | 169.48 | 169.48 | 167.28 | 169.00 | 168.52 | 1,450 |
08 Jan 2024 | 164.98 | 169.18 | 164.32 | 169.12 | 168.64 | 2,251 |
05 Jan 2024 | 166.34 | 166.88 | 164.90 | 164.94 | 164.47 | 2,587 |
04 Jan 2024 | 168.74 | 168.78 | 165.66 | 166.00 | 165.53 | 3,844 |
03 Jan 2024 | 169.48 | 169.52 | 168.14 | 168.88 | 168.40 | 2,379 |
02 Jan 2024 | 173.46 | 173.46 | 168.32 | 169.40 | 168.92 | 3,908 |
29 Dec 2023 | 175.16 | 175.44 | 174.68 | 175.06 | 174.56 | 559 |
28 Dec 2023 | 173.86 | 175.42 | 173.86 | 175.30 | 174.80 | 2,110 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |