Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 175.50 | 176.10 | 168.10 | 168.75 | 168.75 | 932,994 |
14 May 2024 | 164.85 | 175.25 | 164.85 | 175.25 | 175.25 | 1,040,650 |
13 May 2024 | 165.20 | 165.35 | 161.60 | 164.85 | 164.85 | 1,014,633 |
10 May 2024 | 163.00 | 168.95 | 163.00 | 168.45 | 168.45 | 651,587 |
08 May 2024 | 163.40 | 164.05 | 161.30 | 161.30 | 161.30 | 640,555 |
07 May 2024 | 160.65 | 163.95 | 159.55 | 163.55 | 163.55 | 882,935 |
06 May 2024 | 156.00 | 159.75 | 154.00 | 159.75 | 159.75 | 587,167 |
03 May 2024 | 152.85 | 156.00 | 151.80 | 154.75 | 154.75 | 324,096 |
02 May 2024 | 158.45 | 161.00 | 152.30 | 152.35 | 152.35 | 759,937 |
30 Apr 2024 | 159.60 | 159.80 | 155.65 | 158.45 | 158.45 | 444,738 |
29 Apr 2024 | 160.15 | 160.85 | 157.70 | 159.60 | 159.60 | 577,512 |
26 Apr 2024 | 161.05 | 162.10 | 157.75 | 160.15 | 160.15 | 628,812 |
25 Apr 2024 | 162.00 | 163.50 | 157.60 | 159.90 | 159.90 | 978,985 |
24 Apr 2024 | 160.55 | 162.00 | 156.80 | 162.00 | 162.00 | 1,687,555 |
24 Apr 2024 | 0.65 Dividend | |||||
23 Apr 2024 | 147.75 | 164.95 | 145.95 | 155.00 | 154.35 | 1,654,784 |
22 Apr 2024 | 142.00 | 147.75 | 140.60 | 147.75 | 147.13 | 971,446 |
19 Apr 2024 | 140.00 | 142.15 | 139.50 | 140.60 | 140.01 | 422,098 |
18 Apr 2024 | 141.55 | 142.50 | 139.55 | 142.50 | 141.90 | 439,431 |
17 Apr 2024 | 141.75 | 144.10 | 140.20 | 141.05 | 140.46 | 403,661 |
16 Apr 2024 | 148.90 | 149.10 | 141.45 | 142.30 | 141.70 | 837,983 |
15 Apr 2024 | 149.90 | 153.75 | 148.65 | 151.30 | 150.67 | 601,831 |
12 Apr 2024 | 154.75 | 156.40 | 150.10 | 151.60 | 150.96 | 429,584 |
11 Apr 2024 | 151.75 | 154.00 | 149.10 | 152.50 | 151.86 | 621,429 |
10 Apr 2024 | 155.55 | 161.75 | 149.80 | 152.00 | 151.36 | 647,935 |
09 Apr 2024 | 150.50 | 153.10 | 149.65 | 149.70 | 149.07 | 342,683 |
08 Apr 2024 | 149.50 | 152.45 | 148.35 | 150.60 | 149.97 | 224,702 |
05 Apr 2024 | 150.30 | 152.90 | 149.50 | 149.50 | 148.87 | 416,800 |
04 Apr 2024 | 156.10 | 156.55 | 152.00 | 153.55 | 152.91 | 335,906 |
03 Apr 2024 | 157.20 | 158.25 | 152.20 | 156.10 | 155.45 | 391,573 |
02 Apr 2024 | 159.65 | 162.20 | 156.00 | 157.20 | 156.54 | 703,448 |
28 Mar 2024 | 162.30 | 164.10 | 156.80 | 159.00 | 158.33 | 630,633 |
27 Mar 2024 | 150.30 | 162.30 | 150.10 | 162.30 | 161.62 | 2,387,502 |
26 Mar 2024 | 143.00 | 149.30 | 142.90 | 149.30 | 148.67 | 698,742 |
25 Mar 2024 | 141.10 | 144.50 | 140.30 | 144.00 | 143.40 | 363,684 |
22 Mar 2024 | 140.30 | 144.30 | 138.90 | 141.10 | 140.51 | 507,188 |
21 Mar 2024 | 140.70 | 142.40 | 138.60 | 140.60 | 140.01 | 533,599 |
20 Mar 2024 | 134.10 | 137.80 | 133.60 | 136.10 | 135.53 | 505,367 |
19 Mar 2024 | 133.90 | 134.40 | 132.30 | 134.10 | 133.54 | 726,953 |
18 Mar 2024 | 133.80 | 136.20 | 133.20 | 135.10 | 134.53 | 302,459 |
15 Mar 2024 | 133.40 | 134.80 | 132.40 | 133.60 | 133.04 | 744,909 |
14 Mar 2024 | 133.90 | 134.60 | 132.60 | 133.50 | 132.94 | 407,487 |
13 Mar 2024 | 135.00 | 137.00 | 133.30 | 134.10 | 133.54 | 458,126 |
12 Mar 2024 | 132.50 | 134.50 | 131.50 | 134.50 | 133.94 | 546,930 |
11 Mar 2024 | 138.10 | 138.10 | 132.30 | 132.60 | 132.04 | 619,678 |
08 Mar 2024 | 138.50 | 139.60 | 137.00 | 138.80 | 138.22 | 372,241 |
07 Mar 2024 | 137.50 | 139.00 | 134.10 | 138.50 | 137.92 | 1,188,637 |
06 Mar 2024 | 139.80 | 143.40 | 138.40 | 138.40 | 137.82 | 935,092 |
05 Mar 2024 | 142.20 | 143.50 | 139.80 | 139.80 | 139.21 | 431,715 |
04 Mar 2024 | 147.40 | 147.90 | 143.40 | 143.40 | 142.80 | 328,413 |
01 Mar 2024 | 145.60 | 148.10 | 145.20 | 147.40 | 146.78 | 254,361 |
29 Feb 2024 | 145.80 | 147.00 | 144.20 | 145.60 | 144.99 | 812,470 |
28 Feb 2024 | 146.50 | 147.50 | 144.70 | 145.00 | 144.39 | 302,653 |
27 Feb 2024 | 146.40 | 148.30 | 145.00 | 145.60 | 144.99 | 360,643 |
26 Feb 2024 | 145.90 | 149.00 | 143.90 | 144.50 | 143.89 | 629,368 |
23 Feb 2024 | 143.50 | 146.60 | 142.90 | 146.00 | 145.39 | 322,385 |
22 Feb 2024 | 145.00 | 146.30 | 143.50 | 143.50 | 142.90 | 365,191 |
21 Feb 2024 | 145.80 | 147.60 | 143.00 | 144.70 | 144.09 | 329,504 |
20 Feb 2024 | 144.60 | 146.60 | 143.40 | 145.80 | 145.19 | 565,858 |
19 Feb 2024 | 144.00 | 145.80 | 143.30 | 145.40 | 144.79 | 308,083 |
16 Feb 2024 | 146.90 | 149.40 | 143.00 | 144.70 | 144.09 | 808,430 |
15 Feb 2024 | 147.60 | 148.70 | 144.30 | 145.90 | 145.29 | 1,255,142 |
14 Feb 2024 | 148.10 | 148.10 | 144.40 | 145.90 | 145.29 | 477,228 |
13 Feb 2024 | 146.00 | 148.40 | 144.20 | 146.00 | 145.39 | 958,353 |
12 Feb 2024 | 146.60 | 148.60 | 144.80 | 146.20 | 145.59 | 495,591 |
09 Feb 2024 | 147.80 | 148.90 | 146.70 | 146.70 | 146.08 | 576,413 |
08 Feb 2024 | 144.80 | 148.90 | 144.40 | 147.70 | 147.08 | 1,587,797 |
07 Feb 2024 | 140.50 | 144.70 | 140.30 | 144.70 | 144.09 | 1,170,852 |
06 Feb 2024 | 140.40 | 140.80 | 136.90 | 140.50 | 139.91 | 720,312 |
05 Feb 2024 | 137.50 | 141.60 | 137.20 | 139.10 | 138.52 | 613,184 |
02 Feb 2024 | 138.90 | 140.50 | 135.00 | 137.50 | 136.92 | 884,777 |
01 Feb 2024 | 140.80 | 143.90 | 136.70 | 137.90 | 137.32 | 1,108,521 |
31 Jan 2024 | 133.00 | 142.90 | 128.80 | 142.80 | 142.20 | 2,174,929 |
30 Jan 2024 | 127.70 | 129.10 | 127.00 | 127.60 | 127.06 | 579,314 |
29 Jan 2024 | 127.80 | 128.10 | 122.90 | 127.90 | 127.36 | 720,290 |
26 Jan 2024 | 126.10 | 128.80 | 125.80 | 127.80 | 127.26 | 389,828 |
25 Jan 2024 | 125.70 | 127.40 | 124.90 | 126.10 | 125.57 | 346,251 |
24 Jan 2024 | 125.80 | 127.30 | 123.70 | 126.00 | 125.47 | 451,103 |
23 Jan 2024 | 123.80 | 125.60 | 123.00 | 123.70 | 123.18 | 477,078 |
22 Jan 2024 | 122.70 | 124.40 | 120.50 | 121.80 | 121.29 | 529,729 |
19 Jan 2024 | 123.20 | 124.60 | 120.30 | 120.60 | 120.09 | 764,628 |
18 Jan 2024 | 121.90 | 125.20 | 121.30 | 122.50 | 121.99 | 513,239 |
17 Jan 2024 | 122.80 | 122.80 | 119.80 | 121.70 | 121.19 | 932,332 |
16 Jan 2024 | 125.00 | 126.80 | 122.50 | 123.30 | 122.78 | 503,011 |
15 Jan 2024 | 126.20 | 126.60 | 125.20 | 125.50 | 124.97 | 412,575 |
12 Jan 2024 | 126.60 | 128.90 | 126.30 | 127.10 | 126.57 | 452,899 |
11 Jan 2024 | 127.20 | 129.90 | 126.50 | 126.60 | 126.07 | 383,667 |
10 Jan 2024 | 127.40 | 127.60 | 125.10 | 126.60 | 126.07 | 569,953 |
09 Jan 2024 | 132.00 | 132.60 | 127.50 | 127.60 | 127.06 | 943,024 |
08 Jan 2024 | 128.70 | 130.10 | 126.50 | 129.60 | 129.06 | 692,858 |
05 Jan 2024 | 130.20 | 130.20 | 127.40 | 127.90 | 127.36 | 356,084 |
04 Jan 2024 | 131.10 | 132.50 | 130.50 | 131.00 | 130.45 | 506,449 |
03 Jan 2024 | 134.00 | 135.40 | 130.30 | 131.10 | 130.55 | 676,318 |
02 Jan 2024 | 135.00 | 137.00 | 132.80 | 134.90 | 134.33 | 461,637 |
29 Dec 2023 | 137.50 | 137.50 | 134.20 | 134.90 | 134.33 | 251,010 |
28 Dec 2023 | 137.50 | 137.50 | 135.40 | 136.00 | 135.43 | 290,316 |
27 Dec 2023 | 135.90 | 138.00 | 135.30 | 137.00 | 136.43 | 555,039 |
22 Dec 2023 | 133.20 | 136.70 | 132.00 | 135.70 | 135.13 | 419,600 |
21 Dec 2023 | 132.30 | 134.50 | 130.60 | 134.30 | 133.74 | 624,899 |
20 Dec 2023 | 133.70 | 135.30 | 132.10 | 133.60 | 133.04 | 585,044 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |