Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | 200 |
09 May 2024 | 161.13 | 161.67 | 161.12 | 161.64 | 161.64 | 1,100 |
08 May 2024 | 160.71 | 160.95 | 160.71 | 160.95 | 160.95 | 400 |
07 May 2024 | 160.93 | 161.01 | 160.58 | 160.83 | 160.83 | 1,600 |
06 May 2024 | 159.91 | 160.44 | 159.91 | 160.44 | 160.44 | 1,300 |
03 May 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | 100 |
02 May 2024 | 156.21 | 157.04 | 156.21 | 157.04 | 157.04 | 800 |
01 May 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | 100 |
30 Apr 2024 | 156.74 | 156.86 | 156.03 | 156.03 | 156.03 | 300 |
29 Apr 2024 | 158.37 | 158.37 | 158.06 | 158.06 | 158.06 | 200 |
26 Apr 2024 | 158.08 | 158.08 | 157.86 | 157.86 | 157.86 | 200 |
25 Apr 2024 | 155.30 | 156.73 | 155.30 | 156.73 | 156.73 | 700 |
24 Apr 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | 100 |
23 Apr 2024 | 157.40 | 157.86 | 157.40 | 157.86 | 157.86 | 500 |
22 Apr 2024 | 155.74 | 156.81 | 155.39 | 156.08 | 156.08 | 1,200 |
19 Apr 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | 100 |
18 Apr 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | 100 |
17 Apr 2024 | 156.28 | 156.29 | 155.96 | 156.05 | 156.05 | 1,000 |
16 Apr 2024 | 156.73 | 157.19 | 156.73 | 156.83 | 156.83 | 1,800 |
15 Apr 2024 | 158.97 | 158.97 | 157.26 | 157.49 | 157.49 | 900 |
12 Apr 2024 | 160.02 | 160.07 | 158.57 | 158.65 | 158.65 | 2,600 |
11 Apr 2024 | 160.00 | 161.45 | 159.96 | 161.45 | 161.45 | 1,700 |
10 Apr 2024 | 160.85 | 160.85 | 160.01 | 160.50 | 160.50 | 3,000 |
09 Apr 2024 | 161.39 | 161.90 | 161.39 | 161.90 | 161.90 | 600 |
08 Apr 2024 | 162.10 | 162.45 | 161.88 | 161.88 | 161.88 | 700 |
05 Apr 2024 | 161.45 | 161.92 | 161.45 | 161.92 | 161.92 | 400 |
04 Apr 2024 | 162.85 | 163.53 | 160.50 | 160.50 | 160.50 | 1,100 |
03 Apr 2024 | 161.97 | 161.97 | 161.93 | 161.93 | 161.93 | 500 |
02 Apr 2024 | 160.86 | 161.39 | 160.86 | 161.39 | 161.39 | 1,500 |
01 Apr 2024 | 163.22 | 163.22 | 161.96 | 162.35 | 162.35 | 1,400 |
28 Mar 2024 | 162.76 | 162.88 | 162.60 | 162.88 | 162.88 | 1,400 |
27 Mar 2024 | 162.24 | 162.82 | 162.24 | 162.82 | 162.82 | 700 |
26 Mar 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | 300 |
25 Mar 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 500 |
22 Mar 2024 | 161.40 | 162.22 | 161.40 | 162.22 | 162.22 | 400 |
21 Mar 2024 | 163.01 | 163.03 | 162.76 | 162.76 | 162.76 | 2,700 |
20 Mar 2024 | 162.12 | 162.17 | 162.05 | 162.11 | 162.11 | 1,500 |
19 Mar 2024 | 160.15 | 160.93 | 160.15 | 160.85 | 160.85 | 600 |
18 Mar 2024 | 159.92 | 160.11 | 159.92 | 160.11 | 160.11 | 2,100 |
15 Mar 2024 | 160.11 | 160.11 | 159.71 | 159.71 | 159.71 | 300 |
15 Mar 2024 | 0.271 Dividend | |||||
14 Mar 2024 | 160.80 | 160.97 | 160.80 | 160.97 | 160.70 | 400 |
13 Mar 2024 | 161.53 | 161.55 | 161.41 | 161.47 | 161.20 | 2,200 |
12 Mar 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.45 | 400 |
11 Mar 2024 | 160.18 | 160.18 | 159.86 | 160.08 | 159.81 | 1,400 |
08 Mar 2024 | 162.35 | 162.35 | 160.93 | 160.93 | 160.66 | 800 |
07 Mar 2024 | 161.16 | 162.04 | 161.16 | 161.80 | 161.53 | 3,500 |
06 Mar 2024 | 160.82 | 160.82 | 160.12 | 160.12 | 159.85 | 700 |
05 Mar 2024 | 159.03 | 159.03 | 158.49 | 158.90 | 158.63 | 700 |
04 Mar 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.26 | 200 |
01 Mar 2024 | 160.86 | 160.93 | 160.86 | 160.93 | 160.66 | 700 |
29 Feb 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.15 | 100 |
28 Feb 2024 | 158.45 | 158.45 | 158.45 | 158.45 | 158.19 | 100 |
27 Feb 2024 | 158.60 | 159.09 | 158.60 | 159.09 | 158.82 | 500 |
26 Feb 2024 | 159.19 | 159.31 | 158.76 | 159.01 | 158.75 | 2,100 |
23 Feb 2024 | 159.50 | 159.71 | 159.43 | 159.45 | 159.18 | 1,600 |
22 Feb 2024 | 158.68 | 159.30 | 158.67 | 159.30 | 159.03 | 500 |
21 Feb 2024 | 155.66 | 156.46 | 155.66 | 156.46 | 156.20 | 300 |
20 Feb 2024 | 157.27 | 159.64 | 155.93 | 156.36 | 156.09 | 2,300 |
16 Feb 2024 | 157.43 | 157.59 | 156.76 | 156.76 | 156.50 | 3,800 |
15 Feb 2024 | 156.52 | 157.27 | 156.52 | 157.27 | 157.01 | 800 |
14 Feb 2024 | 155.54 | 156.23 | 155.51 | 156.02 | 155.76 | 700 |
13 Feb 2024 | 154.20 | 154.39 | 154.00 | 154.39 | 154.13 | 400 |
12 Feb 2024 | 156.82 | 156.82 | 156.74 | 156.74 | 156.47 | 600 |
09 Feb 2024 | 156.47 | 156.92 | 156.47 | 156.92 | 156.66 | 1,200 |
08 Feb 2024 | 156.18 | 156.18 | 155.96 | 156.15 | 155.88 | 2,700 |
07 Feb 2024 | 155.70 | 156.08 | 155.70 | 155.96 | 155.69 | 1,000 |
06 Feb 2024 | 154.55 | 154.98 | 154.55 | 154.94 | 154.68 | 4,400 |
05 Feb 2024 | 155.50 | 155.50 | 154.78 | 154.78 | 154.52 | 300 |
02 Feb 2024 | 153.98 | 155.50 | 153.86 | 155.50 | 155.24 | 1,000 |
01 Feb 2024 | 153.24 | 153.51 | 153.24 | 153.51 | 153.25 | 400 |
31 Jan 2024 | 152.89 | 153.36 | 152.01 | 152.01 | 151.75 | 400 |
30 Jan 2024 | 153.61 | 153.96 | 153.61 | 153.96 | 153.70 | 500 |
29 Jan 2024 | 153.68 | 153.97 | 153.68 | 153.97 | 153.71 | 300 |
26 Jan 2024 | 153.36 | 153.48 | 153.00 | 153.00 | 152.74 | 500 |
25 Jan 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.63 | 300 |
24 Jan 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 151.80 | 100 |
23 Jan 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.04 | 100 |
22 Jan 2024 | 151.10 | 151.10 | 151.08 | 151.08 | 150.82 | 700 |
19 Jan 2024 | 150.48 | 150.71 | 150.39 | 150.71 | 150.45 | 600 |
18 Jan 2024 | 147.96 | 149.18 | 147.96 | 149.18 | 148.93 | 1,000 |
17 Jan 2024 | 147.25 | 147.86 | 147.14 | 147.77 | 147.52 | 3,100 |
16 Jan 2024 | 149.02 | 149.18 | 148.51 | 148.75 | 148.50 | 5,700 |
12 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.75 | 300 |
11 Jan 2024 | 150.10 | 150.10 | 149.15 | 149.59 | 149.34 | 1,200 |
10 Jan 2024 | 149.43 | 149.43 | 149.43 | 149.43 | 149.18 | 100 |
09 Jan 2024 | 148.39 | 148.75 | 148.38 | 148.51 | 148.26 | 700 |
08 Jan 2024 | 147.52 | 148.97 | 147.52 | 148.97 | 148.72 | 300 |
05 Jan 2024 | 147.23 | 147.23 | 147.17 | 147.17 | 146.92 | 700 |
04 Jan 2024 | 147.35 | 147.35 | 147.03 | 147.03 | 146.78 | 800 |
03 Jan 2024 | 147.18 | 147.64 | 147.18 | 147.30 | 147.06 | 2,000 |
02 Jan 2024 | 148.05 | 148.15 | 148.05 | 148.15 | 147.90 | 500 |
29 Dec 2023 | 149.02 | 149.53 | 149.02 | 149.53 | 149.28 | 800 |
28 Dec 2023 | 149.89 | 150.01 | 149.89 | 149.91 | 149.66 | 600 |
27 Dec 2023 | 149.48 | 149.87 | 149.48 | 149.84 | 149.58 | 800 |
26 Dec 2023 | 148.89 | 149.63 | 148.89 | 149.63 | 149.37 | 2,500 |
22 Dec 2023 | 149.36 | 149.38 | 148.81 | 148.93 | 148.68 | 2,200 |
21 Dec 2023 | 148.68 | 148.81 | 147.98 | 148.77 | 148.52 | 4,800 |
20 Dec 2023 | 149.11 | 149.11 | 147.09 | 147.09 | 146.84 | 800 |
19 Dec 2023 | 147.73 | 148.74 | 147.73 | 148.67 | 148.42 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |