Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 146.66 | 147.06 | 145.36 | 145.72 | 145.72 | - |
21 May 2024 | 147.86 | 148.36 | 147.20 | 147.20 | 147.20 | - |
20 May 2024 | 149.60 | 149.80 | 148.44 | 148.50 | 148.50 | - |
17 May 2024 | 148.10 | 149.20 | 148.08 | 149.20 | 149.20 | - |
16 May 2024 | 147.98 | 148.46 | 147.98 | 148.16 | 148.16 | - |
16 May 2024 | 1.63 Dividend | |||||
15 May 2024 | 150.80 | 151.48 | 148.20 | 150.16 | 148.53 | - |
14 May 2024 | 152.18 | 152.82 | 150.84 | 150.84 | 149.20 | - |
13 May 2024 | 153.52 | 153.90 | 152.02 | 152.02 | 150.37 | - |
10 May 2024 | 153.54 | 153.70 | 153.08 | 153.08 | 151.42 | - |
09 May 2024 | 151.02 | 152.48 | 151.02 | 152.48 | 150.82 | - |
08 May 2024 | 150.92 | 151.26 | 150.64 | 150.96 | 149.32 | 20 |
07 May 2024 | 150.86 | 151.34 | 150.44 | 151.34 | 149.70 | - |
06 May 2024 | 148.70 | 151.26 | 148.70 | 150.40 | 148.77 | - |
03 May 2024 | 149.86 | 149.86 | 146.72 | 147.42 | 145.82 | - |
02 May 2024 | 149.36 | 150.50 | 148.86 | 150.50 | 148.87 | - |
30 Apr 2024 | 154.86 | 154.86 | 152.74 | 152.74 | 151.08 | 8 |
29 Apr 2024 | 154.64 | 155.12 | 154.34 | 155.12 | 153.44 | - |
26 Apr 2024 | 153.48 | 154.20 | 153.48 | 154.20 | 152.53 | - |
25 Apr 2024 | 151.86 | 152.80 | 151.86 | 152.80 | 151.14 | - |
24 Apr 2024 | 151.84 | 152.44 | 151.76 | 152.44 | 150.79 | - |
23 Apr 2024 | 151.64 | 151.74 | 150.50 | 151.48 | 149.84 | - |
22 Apr 2024 | 148.86 | 151.80 | 148.86 | 151.80 | 150.15 | - |
19 Apr 2024 | 148.84 | 150.44 | 148.36 | 150.44 | 148.81 | - |
18 Apr 2024 | 145.96 | 147.92 | 145.86 | 147.52 | 145.92 | 13 |
17 Apr 2024 | 146.54 | 148.02 | 146.22 | 147.20 | 145.60 | - |
16 Apr 2024 | 148.46 | 148.46 | 146.46 | 146.78 | 145.19 | 10 |
15 Apr 2024 | 150.86 | 150.86 | 148.38 | 148.38 | 146.77 | - |
12 Apr 2024 | 151.00 | 153.08 | 150.42 | 150.42 | 148.79 | - |
11 Apr 2024 | 150.72 | 151.88 | 149.72 | 150.30 | 148.67 | - |
10 Apr 2024 | 148.76 | 150.86 | 148.76 | 150.16 | 148.53 | - |
09 Apr 2024 | 148.66 | 148.68 | 147.94 | 147.94 | 146.33 | - |
08 Apr 2024 | 147.96 | 148.58 | 147.86 | 148.54 | 146.93 | 3 |
05 Apr 2024 | 148.84 | 149.10 | 148.20 | 149.10 | 147.48 | - |
04 Apr 2024 | 147.56 | 148.36 | 147.56 | 148.36 | 146.75 | - |
03 Apr 2024 | 148.26 | 148.52 | 147.90 | 148.24 | 146.63 | - |
02 Apr 2024 | 147.14 | 149.10 | 147.14 | 147.70 | 146.10 | - |
28 Mar 2024 | 144.12 | 146.30 | 144.12 | 146.30 | 144.71 | - |
27 Mar 2024 | 142.86 | 143.80 | 142.86 | 143.78 | 142.22 | - |
26 Mar 2024 | 143.48 | 144.22 | 142.70 | 143.40 | 141.84 | - |
25 Mar 2024 | 142.52 | 144.56 | 142.52 | 144.26 | 142.69 | - |
22 Mar 2024 | 142.30 | 143.14 | 142.30 | 142.76 | 141.21 | - |
21 Mar 2024 | 141.44 | 142.44 | 141.30 | 142.22 | 140.68 | - |
20 Mar 2024 | 143.72 | 144.16 | 141.96 | 141.96 | 140.42 | - |
19 Mar 2024 | 142.16 | 144.14 | 142.16 | 144.14 | 142.58 | - |
18 Mar 2024 | 142.64 | 142.98 | 142.64 | 142.98 | 141.43 | - |
15 Mar 2024 | 142.86 | 143.12 | 141.96 | 141.96 | 140.42 | - |
14 Mar 2024 | 140.62 | 142.20 | 140.60 | 142.20 | 140.66 | - |
13 Mar 2024 | 138.60 | 141.12 | 138.60 | 141.12 | 139.59 | - |
12 Mar 2024 | 139.06 | 139.08 | 138.66 | 138.90 | 137.39 | - |
11 Mar 2024 | 136.54 | 138.26 | 136.54 | 137.92 | 136.42 | - |
08 Mar 2024 | 136.90 | 136.90 | 135.54 | 136.42 | 134.94 | - |
07 Mar 2024 | 135.66 | 137.04 | 135.66 | 137.04 | 135.55 | - |
06 Mar 2024 | 137.44 | 139.02 | 137.08 | 137.08 | 135.59 | - |
05 Mar 2024 | 136.22 | 138.44 | 136.22 | 138.44 | 136.94 | 10 |
04 Mar 2024 | 140.30 | 141.24 | 136.94 | 136.94 | 135.45 | 35 |
01 Mar 2024 | 140.46 | 141.28 | 140.18 | 141.28 | 139.75 | - |
29 Feb 2024 | 139.96 | 140.66 | 139.94 | 140.66 | 139.13 | - |
28 Feb 2024 | 140.06 | 141.46 | 139.96 | 140.44 | 138.92 | - |
27 Feb 2024 | 141.44 | 142.00 | 139.02 | 139.36 | 137.85 | - |
26 Feb 2024 | 141.92 | 143.00 | 141.92 | 142.54 | 140.99 | - |
23 Feb 2024 | 142.80 | 143.34 | 142.06 | 142.20 | 140.66 | - |
22 Feb 2024 | 143.34 | 143.84 | 142.78 | 143.82 | 142.26 | - |
21 Feb 2024 | 142.28 | 143.74 | 142.28 | 143.74 | 142.18 | 25 |
20 Feb 2024 | 144.34 | 144.64 | 142.88 | 142.88 | 141.33 | - |
19 Feb 2024 | 143.36 | 144.94 | 143.36 | 144.94 | 143.37 | - |
16 Feb 2024 | 142.80 | 144.06 | 142.70 | 144.06 | 142.50 | - |
15 Feb 2024 | 138.88 | 142.84 | 138.88 | 142.84 | 141.29 | - |
15 Feb 2024 | 1.63 Dividend | |||||
14 Feb 2024 | 140.02 | 141.28 | 139.92 | 139.92 | 136.79 | - |
13 Feb 2024 | 141.10 | 141.56 | 140.44 | 140.74 | 137.59 | - |
12 Feb 2024 | 139.58 | 141.34 | 138.88 | 141.10 | 137.94 | - |
09 Feb 2024 | 142.22 | 142.94 | 140.76 | 140.76 | 137.61 | - |
08 Feb 2024 | 141.14 | 142.02 | 140.88 | 141.70 | 138.53 | - |
07 Feb 2024 | 140.78 | 142.30 | 140.78 | 141.02 | 137.86 | 20 |
06 Feb 2024 | 141.12 | 142.12 | 141.12 | 142.12 | 138.94 | - |
05 Feb 2024 | 141.04 | 142.26 | 140.46 | 142.26 | 139.08 | 10 |
02 Feb 2024 | 136.06 | 141.26 | 135.90 | 140.64 | 137.49 | - |
01 Feb 2024 | 136.22 | 137.10 | 135.90 | 135.90 | 132.86 | - |
31 Jan 2024 | 137.78 | 138.28 | 137.22 | 137.22 | 134.15 | 50 |
30 Jan 2024 | 137.40 | 137.92 | 136.74 | 137.92 | 134.83 | - |
29 Jan 2024 | 137.20 | 137.48 | 136.28 | 136.28 | 133.23 | - |
26 Jan 2024 | 136.02 | 136.96 | 136.02 | 136.08 | 133.03 | - |
25 Jan 2024 | 132.50 | 135.20 | 132.50 | 135.20 | 132.17 | - |
24 Jan 2024 | 130.48 | 131.80 | 130.48 | 131.80 | 128.85 | - |
23 Jan 2024 | 130.60 | 131.72 | 129.96 | 130.94 | 128.01 | - |
22 Jan 2024 | 129.84 | 130.54 | 129.48 | 130.54 | 127.62 | 80 |
19 Jan 2024 | 129.94 | 130.42 | 129.90 | 129.90 | 126.99 | - |
18 Jan 2024 | 131.36 | 131.80 | 129.96 | 129.96 | 127.05 | - |
17 Jan 2024 | 131.88 | 131.94 | 131.08 | 131.20 | 128.26 | - |
16 Jan 2024 | 134.06 | 135.02 | 132.80 | 132.80 | 129.83 | - |
15 Jan 2024 | 133.96 | 135.34 | 133.96 | 134.56 | 131.55 | - |
12 Jan 2024 | 133.36 | 134.72 | 133.36 | 133.90 | 130.90 | - |
11 Jan 2024 | 131.82 | 133.00 | 131.44 | 132.42 | 129.46 | - |
10 Jan 2024 | 133.06 | 133.30 | 131.44 | 131.44 | 128.50 | - |
09 Jan 2024 | 135.36 | 137.16 | 133.72 | 133.72 | 130.73 | - |
08 Jan 2024 | 136.98 | 136.98 | 134.02 | 135.08 | 132.06 | - |
05 Jan 2024 | 138.06 | 138.06 | 137.22 | 137.22 | 134.15 | - |
04 Jan 2024 | 139.08 | 141.06 | 138.20 | 138.20 | 135.11 | 10 |
03 Jan 2024 | 135.90 | 139.36 | 135.90 | 139.36 | 136.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |