Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 157.63 | 157.63 | 147.91 | 149.33 | 149.33 | 322 |
20 May 2024 | 160.75 | 161.19 | 156.11 | 160.10 | 160.10 | 2,400 |
17 May 2024 | 168.25 | 168.25 | 155.91 | 163.50 | 163.50 | 900 |
16 May 2024 | 169.09 | 169.09 | 159.66 | 164.55 | 164.55 | 1,500 |
15 May 2024 | 162.84 | 162.84 | 155.50 | 159.50 | 159.50 | 200 |
14 May 2024 | 153.66 | 164.25 | 153.66 | 154.66 | 154.66 | 300 |
13 May 2024 | 160.92 | 161.08 | 156.55 | 156.71 | 156.71 | 1,400 |
10 May 2024 | 154.50 | 165.34 | 154.50 | 156.61 | 156.61 | 3,000 |
09 May 2024 | 148.02 | 154.54 | 148.02 | 150.03 | 150.03 | 600 |
08 May 2024 | 149.50 | 149.50 | 140.66 | 141.50 | 141.50 | 500 |
07 May 2024 | 142.41 | 147.59 | 142.16 | 142.16 | 142.16 | 300 |
06 May 2024 | 143.17 | 148.50 | 143.01 | 145.86 | 145.86 | 1,600 |
03 May 2024 | 138.75 | 149.59 | 138.75 | 142.41 | 142.41 | 800 |
02 May 2024 | 141.00 | 148.84 | 139.66 | 141.91 | 141.91 | 1,000 |
01 May 2024 | 138.16 | 141.75 | 138.16 | 138.50 | 138.50 | 500 |
30 Apr 2024 | 132.00 | 140.75 | 132.00 | 135.91 | 135.91 | 700 |
29 Apr 2024 | 129.79 | 139.75 | 129.79 | 135.76 | 135.76 | 1,700 |
26 Apr 2024 | 129.00 | 139.34 | 129.00 | 132.41 | 132.41 | 700 |
25 Apr 2024 | 128.41 | 133.25 | 128.41 | 129.16 | 129.16 | 1,200 |
24 Apr 2024 | 131.26 | 133.25 | 125.41 | 128.25 | 128.25 | 900 |
23 Apr 2024 | 134.50 | 134.50 | 126.50 | 131.25 | 131.25 | 1,000 |
22 Apr 2024 | 121.50 | 132.75 | 121.50 | 124.75 | 124.75 | 2,600 |
19 Apr 2024 | 125.79 | 127.09 | 119.35 | 122.00 | 122.00 | 600 |
18 Apr 2024 | 120.91 | 129.09 | 120.91 | 123.75 | 123.75 | 1,400 |
17 Apr 2024 | 121.91 | 128.84 | 121.91 | 126.00 | 126.00 | 600 |
16 Apr 2024 | 135.91 | 135.91 | 126.50 | 126.50 | 126.50 | 1,300 |
15 Apr 2024 | 137.00 | 137.00 | 125.66 | 127.75 | 127.75 | 2,200 |
12 Apr 2024 | 125.25 | 135.34 | 125.25 | 129.16 | 129.16 | 1,100 |
11 Apr 2024 | 128.16 | 136.09 | 128.16 | 134.00 | 134.00 | 900 |
10 Apr 2024 | 126.91 | 132.90 | 126.91 | 131.97 | 131.97 | 1,500 |
09 Apr 2024 | 128.66 | 136.75 | 128.66 | 131.75 | 131.75 | 800 |
08 Apr 2024 | 139.72 | 139.72 | 126.61 | 129.80 | 129.80 | 4,100 |
05 Apr 2024 | 135.37 | 135.53 | 130.16 | 130.66 | 130.66 | 800 |
04 Apr 2024 | 127.92 | 138.34 | 127.92 | 131.70 | 131.70 | 900 |
03 Apr 2024 | 141.26 | 141.26 | 128.43 | 132.00 | 132.00 | 1,100 |
02 Apr 2024 | 133.66 | 141.50 | 133.50 | 140.00 | 140.00 | 500 |
01 Apr 2024 | 135.41 | 141.75 | 135.25 | 135.25 | 135.25 | 1,400 |
28 Mar 2024 | 131.91 | 140.59 | 131.91 | 138.75 | 138.75 | 500 |
28 Mar 2024 | 0.793 Dividend | |||||
27 Mar 2024 | 134.41 | 140.00 | 134.41 | 135.00 | 134.21 | 1,400 |
26 Mar 2024 | 129.41 | 136.25 | 129.41 | 131.75 | 130.98 | 1,200 |
25 Mar 2024 | 139.34 | 139.34 | 131.91 | 137.25 | 136.44 | 700 |
22 Mar 2024 | 132.91 | 140.00 | 132.91 | 134.25 | 133.46 | 800 |
21 Mar 2024 | 130.54 | 140.59 | 130.54 | 136.63 | 135.83 | 1,200 |
20 Mar 2024 | 129.98 | 139.34 | 129.98 | 133.00 | 132.22 | 1,300 |
19 Mar 2024 | 143.02 | 143.02 | 133.75 | 138.75 | 137.93 | 600 |
18 Mar 2024 | 139.84 | 139.84 | 130.91 | 138.34 | 137.53 | 1,300 |
15 Mar 2024 | 141.15 | 141.15 | 127.80 | 127.87 | 127.12 | 1,700 |
14 Mar 2024 | 140.50 | 140.50 | 134.75 | 139.25 | 138.43 | 400 |
13 Mar 2024 | 139.59 | 139.75 | 135.25 | 139.50 | 138.68 | 200 |
12 Mar 2024 | 148.23 | 148.23 | 136.41 | 140.53 | 139.70 | 600 |
11 Mar 2024 | 143.29 | 143.29 | 134.16 | 135.16 | 134.37 | 1,500 |
08 Mar 2024 | 139.75 | 143.09 | 132.18 | 136.75 | 135.95 | 1,500 |
07 Mar 2024 | 139.91 | 144.84 | 139.75 | 139.91 | 139.09 | 300 |
06 Mar 2024 | 149.25 | 149.25 | 135.23 | 145.00 | 144.15 | 7,800 |
05 Mar 2024 | 139.91 | 144.50 | 139.75 | 139.75 | 138.93 | 300 |
04 Mar 2024 | 148.59 | 148.59 | 139.75 | 139.91 | 139.09 | 400 |
01 Mar 2024 | 149.37 | 149.37 | 139.75 | 139.75 | 138.93 | 300 |
29 Feb 2024 | 139.91 | 144.50 | 139.75 | 143.59 | 142.75 | 700 |
28 Feb 2024 | 139.91 | 146.09 | 139.91 | 142.75 | 141.91 | 400 |
27 Feb 2024 | 139.91 | 145.09 | 139.75 | 144.09 | 143.24 | 200 |
26 Feb 2024 | 139.91 | 146.09 | 139.75 | 139.91 | 139.09 | 300 |
23 Feb 2024 | 146.50 | 146.50 | 139.91 | 140.00 | 139.18 | 400 |
22 Feb 2024 | 146.09 | 146.09 | 139.91 | 145.66 | 144.80 | 500 |
21 Feb 2024 | 145.84 | 145.84 | 139.91 | 143.50 | 142.66 | 14,300 |
20 Feb 2024 | 138.25 | 147.84 | 138.25 | 140.55 | 139.72 | 900 |
16 Feb 2024 | 143.38 | 147.09 | 138.66 | 141.33 | 140.50 | 600 |
15 Feb 2024 | 138.50 | 146.59 | 138.50 | 146.20 | 145.34 | 86,600 |
14 Feb 2024 | 143.59 | 143.59 | 139.75 | 140.99 | 140.16 | 3,800 |
13 Feb 2024 | 139.41 | 145.59 | 139.41 | 144.75 | 143.90 | 700 |
12 Feb 2024 | 143.63 | 148.25 | 138.91 | 146.09 | 145.23 | 500 |
09 Feb 2024 | 138.91 | 148.09 | 138.66 | 147.00 | 146.14 | 12,400 |
08 Feb 2024 | 137.00 | 144.84 | 137.00 | 139.50 | 138.68 | 1,000 |
07 Feb 2024 | 138.41 | 147.34 | 138.41 | 140.41 | 139.59 | 300 |
06 Feb 2024 | 151.90 | 151.91 | 147.23 | 147.23 | 146.37 | 700 |
05 Feb 2024 | 165.59 | 165.59 | 154.91 | 162.22 | 161.27 | 400 |
02 Feb 2024 | 153.91 | 164.09 | 153.91 | 154.91 | 154.00 | 100 |
01 Feb 2024 | 159.38 | 164.34 | 154.16 | 159.50 | 158.56 | 500 |
31 Jan 2024 | 159.16 | 168.00 | 159.16 | 163.00 | 162.04 | 200 |
30 Jan 2024 | 164.00 | 167.09 | 159.66 | 161.00 | 160.05 | 200 |
29 Jan 2024 | 167.09 | 167.34 | 156.50 | 162.38 | 161.43 | 1,200 |
26 Jan 2024 | 165.34 | 165.34 | 157.91 | 159.00 | 158.07 | 3,800 |
25 Jan 2024 | 162.06 | 168.09 | 158.75 | 159.66 | 158.72 | 300 |
24 Jan 2024 | 169.75 | 169.75 | 162.06 | 162.06 | 161.11 | 300 |
23 Jan 2024 | 160.50 | 171.75 | 160.50 | 168.50 | 167.51 | 2,100 |
22 Jan 2024 | 171.75 | 171.75 | 162.41 | 165.88 | 164.91 | 3,300 |
19 Jan 2024 | 158.00 | 168.59 | 158.00 | 159.91 | 158.97 | 1,900 |
18 Jan 2024 | 160.85 | 167.23 | 154.46 | 157.10 | 156.18 | 3,400 |
17 Jan 2024 | 154.41 | 161.34 | 154.25 | 159.75 | 158.81 | 500 |
16 Jan 2024 | 165.05 | 167.25 | 159.75 | 166.34 | 165.36 | 5,600 |
12 Jan 2024 | 175.59 | 175.59 | 164.91 | 167.00 | 166.02 | 1,600 |
11 Jan 2024 | 171.09 | 171.09 | 162.16 | 166.13 | 165.15 | 2,200 |
10 Jan 2024 | 156.91 | 163.84 | 156.91 | 158.22 | 157.29 | 400 |
09 Jan 2024 | 158.91 | 164.59 | 158.91 | 159.16 | 158.23 | 200 |
08 Jan 2024 | 156.88 | 162.59 | 152.91 | 160.00 | 159.06 | 7,800 |
05 Jan 2024 | 159.85 | 161.84 | 151.91 | 157.50 | 156.57 | 3,900 |
04 Jan 2024 | 163.59 | 163.59 | 155.66 | 161.50 | 160.55 | 1,200 |
03 Jan 2024 | 160.38 | 164.09 | 157.50 | 157.50 | 156.57 | 1,200 |
02 Jan 2024 | 161.21 | 165.67 | 156.66 | 157.77 | 156.84 | 5,000 |
29 Dec 2023 | 162.25 | 167.34 | 156.91 | 158.00 | 157.07 | 1,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |