Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 150.50 | 151.50 | 150.00 | 151.50 | 151.50 | 1,480 |
17 May 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 1,415 |
16 May 2024 | 150.00 | 151.50 | 150.00 | 151.00 | 151.00 | 3,994 |
15 May 2024 | 152.00 | 152.00 | 150.50 | 151.50 | 151.50 | 1,652 |
14 May 2024 | 150.50 | 152.00 | 149.50 | 150.50 | 150.50 | 4,766 |
13 May 2024 | 148.50 | 151.00 | 148.50 | 149.50 | 149.50 | 6,560 |
08 May 2024 | 150.00 | 151.00 | 148.50 | 148.50 | 148.50 | 4,761 |
07 May 2024 | 147.00 | 151.00 | 147.00 | 149.50 | 149.50 | 15,904 |
06 May 2024 | 149.00 | 150.50 | 147.00 | 147.00 | 147.00 | 42,117 |
03 May 2024 | 154.50 | 156.50 | 148.50 | 149.00 | 149.00 | 30,866 |
02 May 2024 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | 17,257 |
01 May 2024 | 158.50 | 159.50 | 158.00 | 159.00 | 159.00 | 1,240 |
30 Apr 2024 | 157.50 | 159.00 | 157.50 | 158.50 | 158.50 | 1,033 |
29 Apr 2024 | 157.50 | 159.50 | 157.00 | 159.00 | 159.00 | 2,436 |
26 Apr 2024 | 156.50 | 160.00 | 156.00 | 159.50 | 159.50 | 4,285 |
25 Apr 2024 | 155.50 | 157.00 | 155.50 | 157.00 | 157.00 | 1,951 |
24 Apr 2024 | 158.00 | 158.00 | 155.50 | 156.00 | 156.00 | 976 |
23 Apr 2024 | 157.50 | 158.00 | 156.00 | 156.00 | 156.00 | 985 |
22 Apr 2024 | 156.00 | 158.50 | 156.00 | 157.50 | 157.50 | 1,811 |
19 Apr 2024 | 159.50 | 159.50 | 155.50 | 155.50 | 155.50 | 3,005 |
18 Apr 2024 | 157.50 | 159.00 | 156.50 | 158.50 | 158.50 | 1,607 |
17 Apr 2024 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 807 |
16 Apr 2024 | 160.50 | 160.50 | 157.50 | 159.50 | 159.50 | 39 |
15 Apr 2024 | 160.50 | 161.00 | 158.00 | 159.00 | 159.00 | 3,016 |
12 Apr 2024 | 159.00 | 161.00 | 158.00 | 159.50 | 159.50 | 3,265 |
11 Apr 2024 | 159.50 | 160.50 | 159.00 | 159.50 | 159.50 | 1,605 |
10 Apr 2024 | 156.00 | 160.00 | 155.50 | 159.50 | 159.50 | 1,964 |
09 Apr 2024 | 154.50 | 156.50 | 154.00 | 155.00 | 155.00 | 3,414 |
08 Apr 2024 | 154.00 | 155.50 | 153.00 | 154.50 | 154.50 | 4,897 |
05 Apr 2024 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | 5,227 |
04 Apr 2024 | 154.00 | 155.00 | 152.50 | 155.00 | 155.00 | 5,896 |
03 Apr 2024 | 154.00 | 155.00 | 152.50 | 155.00 | 155.00 | 1,684 |
02 Apr 2024 | 153.50 | 154.00 | 151.50 | 154.00 | 154.00 | 11,655 |
27 Mar 2024 | 153.50 | 154.50 | 152.50 | 153.00 | 153.00 | 6,649 |
26 Mar 2024 | 153.00 | 153.50 | 152.50 | 153.50 | 153.50 | 3,543 |
25 Mar 2024 | 153.50 | 154.50 | 152.00 | 153.00 | 153.00 | 6,489 |
22 Mar 2024 | 152.50 | 154.50 | 152.00 | 154.00 | 154.00 | 9,642 |
22 Mar 2024 | 8.33 Dividend | |||||
21 Mar 2024 | 162.00 | 162.00 | 160.00 | 161.50 | 153.17 | 10,156 |
20 Mar 2024 | 161.50 | 162.50 | 160.50 | 162.00 | 153.64 | 5,198 |
19 Mar 2024 | 162.00 | 162.00 | 159.50 | 161.50 | 153.17 | 2,668 |
18 Mar 2024 | 164.00 | 164.00 | 161.00 | 162.50 | 154.12 | 2,480 |
15 Mar 2024 | 160.00 | 161.50 | 160.00 | 161.50 | 153.17 | 2,679 |
14 Mar 2024 | 163.00 | 163.00 | 160.50 | 162.00 | 153.64 | 3,485 |
13 Mar 2024 | 160.50 | 163.00 | 160.50 | 163.00 | 154.59 | 1,074 |
12 Mar 2024 | 162.00 | 164.00 | 161.00 | 161.50 | 153.17 | 3,152 |
11 Mar 2024 | 162.50 | 163.00 | 161.50 | 161.50 | 153.17 | 1,745 |
08 Mar 2024 | 162.00 | 164.00 | 162.00 | 163.00 | 154.59 | 3,061 |
07 Mar 2024 | 164.50 | 164.50 | 162.50 | 162.50 | 154.12 | 6,501 |
06 Mar 2024 | 165.50 | 165.50 | 162.50 | 165.50 | 156.96 | 4,979 |
05 Mar 2024 | 166.50 | 167.50 | 165.00 | 166.00 | 157.44 | 2,915 |
04 Mar 2024 | 167.00 | 169.50 | 167.00 | 167.00 | 158.39 | 4,458 |
01 Mar 2024 | 167.00 | 170.00 | 166.00 | 170.00 | 161.23 | 2,630 |
29 Feb 2024 | 161.00 | 166.50 | 161.00 | 166.50 | 157.91 | 20,549 |
28 Feb 2024 | 169.50 | 169.50 | 158.00 | 161.00 | 152.70 | 24,202 |
27 Feb 2024 | 180.00 | 180.00 | 165.00 | 170.00 | 161.23 | 29,102 |
26 Feb 2024 | 184.00 | 184.00 | 180.00 | 180.50 | 171.19 | 7,835 |
23 Feb 2024 | 183.50 | 185.00 | 180.00 | 180.00 | 170.72 | 6,215 |
22 Feb 2024 | 182.50 | 184.00 | 181.00 | 183.50 | 174.04 | 1,762 |
21 Feb 2024 | 183.50 | 183.50 | 180.00 | 180.50 | 171.19 | 2,771 |
20 Feb 2024 | 184.50 | 185.00 | 181.50 | 183.50 | 174.04 | 4,005 |
19 Feb 2024 | 188.00 | 188.00 | 180.50 | 184.50 | 174.98 | 3,802 |
16 Feb 2024 | 188.50 | 189.00 | 186.00 | 188.00 | 178.30 | 2,263 |
15 Feb 2024 | 188.00 | 189.00 | 183.50 | 188.00 | 178.30 | 2,709 |
14 Feb 2024 | 186.00 | 189.00 | 184.50 | 188.00 | 178.30 | 2,829 |
13 Feb 2024 | 180.50 | 185.00 | 180.50 | 185.00 | 175.46 | 3,277 |
12 Feb 2024 | 182.50 | 183.50 | 181.00 | 183.50 | 174.04 | 3,081 |
09 Feb 2024 | 181.00 | 183.00 | 179.50 | 182.00 | 172.61 | 5,202 |
08 Feb 2024 | 185.00 | 186.50 | 182.00 | 183.00 | 173.56 | 5,789 |
07 Feb 2024 | 189.50 | 190.00 | 184.00 | 185.00 | 175.46 | 3,928 |
06 Feb 2024 | 187.00 | 190.00 | 186.50 | 189.50 | 179.73 | 2,524 |
05 Feb 2024 | 188.50 | 193.50 | 185.00 | 186.50 | 176.88 | 4,430 |
02 Feb 2024 | 186.00 | 190.00 | 186.00 | 188.50 | 178.78 | 4,536 |
01 Feb 2024 | 187.00 | 188.00 | 186.00 | 187.50 | 177.83 | 4,356 |
31 Jan 2024 | 187.00 | 187.50 | 182.00 | 187.50 | 177.83 | 2,881 |
30 Jan 2024 | 184.00 | 188.00 | 182.50 | 187.50 | 177.83 | 5,706 |
29 Jan 2024 | 182.00 | 184.00 | 181.00 | 184.00 | 174.51 | 2,863 |
26 Jan 2024 | 181.00 | 183.50 | 181.00 | 183.50 | 174.04 | 4,944 |
25 Jan 2024 | 182.50 | 183.50 | 182.00 | 182.50 | 173.09 | 1,227 |
24 Jan 2024 | 182.00 | 182.50 | 181.50 | 182.50 | 173.09 | 3,177 |
23 Jan 2024 | 182.00 | 182.50 | 180.50 | 181.00 | 171.66 | 3,308 |
22 Jan 2024 | 182.00 | 182.00 | 180.00 | 181.00 | 171.66 | 3,264 |
19 Jan 2024 | 181.00 | 181.00 | 174.00 | 179.50 | 170.24 | 4,312 |
18 Jan 2024 | 181.50 | 182.00 | 180.50 | 181.00 | 171.66 | 2,511 |
17 Jan 2024 | 180.50 | 180.50 | 178.00 | 180.50 | 171.19 | 2,320 |
16 Jan 2024 | 180.50 | 181.50 | 180.00 | 181.00 | 171.66 | 1,155 |
15 Jan 2024 | 181.00 | 181.50 | 178.50 | 180.50 | 171.19 | 1,743 |
12 Jan 2024 | 181.00 | 182.00 | 178.00 | 178.50 | 169.29 | 4,512 |
11 Jan 2024 | 182.00 | 182.00 | 179.50 | 179.50 | 170.24 | 3,002 |
10 Jan 2024 | 179.50 | 182.00 | 177.00 | 181.00 | 171.66 | 6,255 |
09 Jan 2024 | 172.50 | 179.50 | 172.00 | 179.50 | 170.24 | 8,446 |
08 Jan 2024 | 168.50 | 172.00 | 167.00 | 171.00 | 162.18 | 7,135 |
05 Jan 2024 | 165.00 | 168.50 | 165.00 | 168.00 | 159.33 | 2,445 |
04 Jan 2024 | 165.00 | 166.50 | 165.00 | 165.50 | 156.96 | 3,900 |
03 Jan 2024 | 166.00 | 166.00 | 162.50 | 165.00 | 156.49 | 1,512 |
02 Jan 2024 | 164.50 | 166.50 | 160.00 | 166.00 | 157.44 | 7,341 |
29 Dec 2023 | 162.50 | 164.50 | 161.50 | 164.50 | 156.02 | 3,633 |
28 Dec 2023 | 160.00 | 162.50 | 160.00 | 161.00 | 152.70 | 4,704 |
27 Dec 2023 | 156.00 | 160.50 | 156.00 | 160.50 | 152.22 | 4,217 |
22 Dec 2023 | 154.50 | 157.00 | 154.00 | 156.00 | 147.95 | 4,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |