Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 141.65 | 142.55 | 138.60 | 139.40 | 139.40 | 192,503 |
16 May 2024 | 145.40 | 145.45 | 142.65 | 142.65 | 142.65 | 112,864 |
16 May 2024 | 2.24 Dividend | |||||
15 May 2024 | 145.30 | 148.05 | 144.00 | 147.40 | 145.16 | 87,667 |
14 May 2024 | 147.25 | 147.25 | 142.95 | 144.45 | 142.25 | 119,985 |
13 May 2024 | 147.75 | 148.05 | 146.80 | 147.90 | 145.65 | 74,465 |
10 May 2024 | 147.25 | 148.75 | 146.80 | 147.30 | 145.06 | 77,243 |
09 May 2024 | 146.60 | 147.75 | 146.50 | 147.75 | 145.50 | 47,625 |
08 May 2024 | 145.70 | 148.05 | 145.30 | 147.40 | 145.16 | 97,137 |
07 May 2024 | 143.00 | 145.35 | 142.35 | 145.35 | 143.14 | 104,721 |
06 May 2024 | 141.25 | 143.05 | 140.55 | 142.35 | 140.19 | 59,731 |
03 May 2024 | 140.80 | 142.65 | 140.55 | 140.75 | 138.61 | 102,464 |
02 May 2024 | 142.35 | 142.40 | 139.70 | 140.50 | 138.36 | 113,936 |
30 Apr 2024 | 144.60 | 144.60 | 141.95 | 142.25 | 140.09 | 94,262 |
29 Apr 2024 | 142.65 | 144.70 | 141.60 | 144.10 | 141.91 | 174,488 |
26 Apr 2024 | 136.00 | 145.00 | 133.90 | 141.70 | 139.55 | 511,882 |
25 Apr 2024 | 151.15 | 151.15 | 146.95 | 149.00 | 146.74 | 161,220 |
24 Apr 2024 | 154.45 | 154.80 | 150.70 | 151.50 | 149.20 | 152,814 |
23 Apr 2024 | 152.30 | 155.95 | 151.70 | 154.35 | 152.00 | 115,921 |
22 Apr 2024 | 152.55 | 153.00 | 150.90 | 151.50 | 149.20 | 77,364 |
19 Apr 2024 | 151.50 | 151.95 | 150.45 | 151.25 | 148.95 | 130,416 |
18 Apr 2024 | 153.05 | 153.40 | 151.20 | 153.10 | 150.77 | 86,711 |
17 Apr 2024 | 153.10 | 154.15 | 151.35 | 152.85 | 150.53 | 105,223 |
16 Apr 2024 | 152.60 | 154.45 | 150.35 | 153.70 | 151.36 | 151,236 |
15 Apr 2024 | 156.00 | 157.30 | 154.65 | 154.95 | 152.60 | 58,080 |
12 Apr 2024 | 158.25 | 158.75 | 154.80 | 155.65 | 153.28 | 103,985 |
11 Apr 2024 | 155.85 | 158.85 | 155.45 | 156.85 | 154.47 | 113,888 |
10 Apr 2024 | 155.95 | 159.15 | 155.40 | 156.30 | 153.92 | 117,483 |
09 Apr 2024 | 159.15 | 159.70 | 154.70 | 154.70 | 152.35 | 130,059 |
08 Apr 2024 | 158.60 | 160.45 | 158.55 | 159.15 | 156.73 | 98,766 |
05 Apr 2024 | 156.40 | 158.95 | 156.40 | 158.30 | 155.89 | 72,317 |
04 Apr 2024 | 156.90 | 158.75 | 155.30 | 158.50 | 156.09 | 254,879 |
03 Apr 2024 | 163.40 | 164.05 | 158.40 | 159.50 | 157.08 | 89,425 |
02 Apr 2024 | 163.45 | 165.00 | 163.45 | 163.95 | 161.46 | 84,770 |
28 Mar 2024 | 165.30 | 166.15 | 163.25 | 163.35 | 160.87 | 141,116 |
27 Mar 2024 | 163.40 | 165.30 | 163.40 | 164.20 | 161.70 | 69,599 |
26 Mar 2024 | 163.35 | 165.50 | 162.40 | 163.25 | 160.77 | 80,704 |
25 Mar 2024 | 167.80 | 169.05 | 163.50 | 163.50 | 161.02 | 82,822 |
22 Mar 2024 | 164.50 | 167.60 | 164.30 | 167.60 | 165.05 | 107,379 |
21 Mar 2024 | 166.25 | 166.50 | 163.70 | 164.80 | 162.30 | 170,604 |
20 Mar 2024 | 159.65 | 165.65 | 159.65 | 162.30 | 159.83 | 136,222 |
19 Mar 2024 | 158.80 | 160.05 | 158.55 | 159.35 | 156.93 | 67,088 |
18 Mar 2024 | 160.35 | 161.40 | 158.70 | 159.60 | 157.17 | 60,161 |
15 Mar 2024 | 159.75 | 161.85 | 159.50 | 160.25 | 157.81 | 158,730 |
14 Mar 2024 | 160.85 | 162.05 | 159.95 | 160.45 | 158.01 | 101,627 |
13 Mar 2024 | 160.30 | 160.95 | 159.25 | 160.10 | 157.67 | 80,850 |
12 Mar 2024 | 158.55 | 159.65 | 157.40 | 159.10 | 156.68 | 75,266 |
11 Mar 2024 | 158.95 | 160.35 | 157.35 | 157.95 | 155.55 | 83,510 |
08 Mar 2024 | 159.15 | 161.00 | 159.15 | 160.50 | 158.06 | 127,113 |
07 Mar 2024 | 156.45 | 160.25 | 154.45 | 158.85 | 156.44 | 145,871 |
06 Mar 2024 | 155.85 | 159.40 | 154.70 | 157.45 | 155.06 | 170,132 |
05 Mar 2024 | 153.80 | 154.60 | 150.95 | 151.50 | 149.20 | 119,134 |
04 Mar 2024 | 145.60 | 153.95 | 145.60 | 153.95 | 151.61 | 179,164 |
01 Mar 2024 | 146.25 | 154.95 | 146.25 | 152.05 | 149.74 | 246,470 |
29 Feb 2024 | 140.05 | 142.45 | 139.45 | 140.90 | 138.76 | 209,737 |
28 Feb 2024 | 139.85 | 140.25 | 138.00 | 140.20 | 138.07 | 128,254 |
27 Feb 2024 | 141.60 | 141.90 | 139.90 | 140.50 | 138.36 | 90,842 |
26 Feb 2024 | 143.15 | 143.20 | 141.45 | 141.65 | 139.50 | 108,486 |
23 Feb 2024 | 142.95 | 143.60 | 142.15 | 143.20 | 141.02 | 70,630 |
22 Feb 2024 | 141.70 | 142.90 | 141.35 | 142.50 | 140.33 | 121,516 |
21 Feb 2024 | 141.40 | 141.85 | 140.10 | 140.60 | 138.46 | 53,997 |
20 Feb 2024 | 142.50 | 142.60 | 139.80 | 141.05 | 138.91 | 76,028 |
19 Feb 2024 | 142.00 | 142.50 | 141.00 | 142.50 | 140.33 | 44,708 |
16 Feb 2024 | 141.50 | 142.65 | 141.05 | 142.65 | 140.48 | 113,533 |
15 Feb 2024 | 140.35 | 141.70 | 139.50 | 140.95 | 138.81 | 127,639 |
14 Feb 2024 | 138.80 | 139.85 | 138.65 | 139.35 | 137.23 | 173,973 |
13 Feb 2024 | 142.05 | 142.30 | 138.20 | 139.20 | 137.08 | 63,184 |
12 Feb 2024 | 141.20 | 143.50 | 141.20 | 142.10 | 139.94 | 69,619 |
09 Feb 2024 | 142.55 | 142.80 | 140.50 | 140.50 | 138.36 | 57,574 |
08 Feb 2024 | 141.70 | 143.85 | 141.45 | 142.40 | 140.24 | 47,301 |
07 Feb 2024 | 142.45 | 143.05 | 141.70 | 141.70 | 139.55 | 48,322 |
06 Feb 2024 | 141.95 | 142.15 | 139.85 | 141.80 | 139.65 | 64,486 |
05 Feb 2024 | 141.15 | 141.80 | 140.10 | 141.20 | 139.05 | 69,752 |
02 Feb 2024 | 143.30 | 144.40 | 140.95 | 141.30 | 139.15 | 74,516 |
01 Feb 2024 | 141.45 | 144.40 | 141.00 | 143.50 | 141.32 | 81,564 |
31 Jan 2024 | 139.75 | 142.60 | 139.75 | 142.00 | 139.84 | 119,493 |
30 Jan 2024 | 140.10 | 141.70 | 139.80 | 140.40 | 138.27 | 99,789 |
29 Jan 2024 | 141.75 | 141.75 | 139.65 | 140.25 | 138.12 | 148,070 |
26 Jan 2024 | 140.95 | 142.70 | 140.05 | 141.50 | 139.35 | 141,267 |
25 Jan 2024 | 140.60 | 141.90 | 139.55 | 141.45 | 139.30 | 127,598 |
24 Jan 2024 | 142.85 | 143.55 | 141.90 | 142.05 | 139.89 | 118,239 |
23 Jan 2024 | 144.10 | 144.25 | 141.85 | 142.50 | 140.33 | 116,074 |
22 Jan 2024 | 143.80 | 144.85 | 142.85 | 143.20 | 141.02 | 98,843 |
19 Jan 2024 | 144.55 | 145.25 | 142.00 | 142.55 | 140.38 | 63,542 |
18 Jan 2024 | 141.55 | 143.85 | 140.45 | 143.35 | 141.17 | 121,680 |
17 Jan 2024 | 143.05 | 143.55 | 140.30 | 141.50 | 139.35 | 154,990 |
16 Jan 2024 | 147.55 | 147.75 | 144.15 | 144.70 | 142.50 | 118,639 |
15 Jan 2024 | 150.85 | 151.10 | 148.75 | 148.75 | 146.49 | 73,567 |
12 Jan 2024 | 149.75 | 152.45 | 149.00 | 151.10 | 148.80 | 116,655 |
11 Jan 2024 | 152.00 | 152.75 | 151.05 | 151.40 | 149.10 | 52,076 |
10 Jan 2024 | 151.45 | 151.45 | 149.70 | 150.90 | 148.61 | 58,422 |
09 Jan 2024 | 151.70 | 151.70 | 150.15 | 150.85 | 148.56 | 86,194 |
08 Jan 2024 | 150.00 | 151.95 | 149.80 | 151.10 | 148.80 | 65,747 |
05 Jan 2024 | 150.60 | 151.15 | 148.65 | 150.60 | 148.31 | 94,114 |
04 Jan 2024 | 151.70 | 152.35 | 150.20 | 151.90 | 149.59 | 58,429 |
03 Jan 2024 | 155.10 | 155.30 | 150.30 | 151.60 | 149.30 | 70,750 |
02 Jan 2024 | 157.80 | 158.50 | 154.05 | 155.25 | 152.89 | 67,318 |
29 Dec 2023 | 156.80 | 158.40 | 156.80 | 157.55 | 155.16 | 86,110 |
28 Dec 2023 | 156.85 | 157.40 | 156.30 | 157.00 | 154.61 | 39,987 |
27 Dec 2023 | 155.70 | 157.30 | 155.70 | 156.75 | 154.37 | 49,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |