Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 142.15 | 142.15 | 138.95 | 139.50 | 139.50 | - |
16 May 2024 | 145.50 | 145.50 | 142.15 | 142.15 | 142.15 | - |
16 May 2024 | 2.24 Dividend | |||||
15 May 2024 | 144.85 | 147.45 | 144.30 | 147.45 | 145.21 | - |
14 May 2024 | 147.75 | 147.75 | 143.85 | 144.75 | 142.55 | - |
13 May 2024 | 147.60 | 148.00 | 146.90 | 147.75 | 145.51 | - |
10 May 2024 | 147.95 | 148.25 | 147.20 | 147.40 | 145.16 | - |
09 May 2024 | 147.10 | 147.80 | 146.85 | 147.80 | 145.55 | - |
08 May 2024 | 145.25 | 147.90 | 145.25 | 147.55 | 145.31 | - |
07 May 2024 | 142.65 | 145.55 | 142.65 | 145.35 | 143.14 | - |
06 May 2024 | 141.00 | 142.85 | 140.80 | 142.65 | 140.48 | - |
03 May 2024 | 141.20 | 141.30 | 140.70 | 140.90 | 138.76 | - |
02 May 2024 | 141.60 | 141.60 | 139.90 | 141.10 | 138.96 | - |
30 Apr 2024 | 144.10 | 144.35 | 141.90 | 141.90 | 139.74 | - |
29 Apr 2024 | 142.80 | 144.15 | 142.80 | 144.00 | 141.81 | - |
26 Apr 2024 | 149.10 | 149.10 | 134.35 | 141.85 | 139.70 | - |
25 Apr 2024 | 151.15 | 151.15 | 147.35 | 149.40 | 147.13 | - |
24 Apr 2024 | 155.05 | 155.05 | 151.25 | 151.70 | 149.40 | - |
23 Apr 2024 | 152.05 | 155.20 | 152.00 | 154.75 | 152.40 | - |
22 Apr 2024 | 152.15 | 152.45 | 151.15 | 152.10 | 149.79 | - |
19 Apr 2024 | 151.30 | 151.75 | 150.65 | 150.90 | 148.61 | - |
18 Apr 2024 | 152.50 | 153.15 | 151.70 | 152.55 | 150.23 | - |
17 Apr 2024 | 152.50 | 153.60 | 151.50 | 151.80 | 149.49 | - |
16 Apr 2024 | 152.80 | 154.35 | 151.65 | 154.35 | 152.01 | - |
15 Apr 2024 | 156.40 | 156.65 | 153.80 | 153.80 | 151.46 | - |
12 Apr 2024 | 158.25 | 158.60 | 154.85 | 155.15 | 152.79 | - |
11 Apr 2024 | 156.30 | 158.50 | 155.65 | 157.85 | 155.45 | - |
10 Apr 2024 | 155.50 | 159.00 | 155.50 | 156.20 | 153.83 | - |
09 Apr 2024 | 158.70 | 159.20 | 154.80 | 155.05 | 152.69 | - |
08 Apr 2024 | 158.25 | 160.25 | 158.25 | 158.95 | 156.54 | - |
05 Apr 2024 | 156.40 | 158.60 | 156.40 | 158.35 | 155.94 | - |
04 Apr 2024 | 151.75 | 158.60 | 151.75 | 156.65 | 154.27 | - |
03 Apr 2024 | 163.65 | 163.65 | 153.50 | 153.50 | 151.17 | - |
02 Apr 2024 | 163.75 | 164.70 | 163.40 | 164.20 | 161.71 | - |
28 Mar 2024 | 164.30 | 165.05 | 163.40 | 163.50 | 161.02 | - |
27 Mar 2024 | 163.10 | 164.90 | 163.10 | 164.70 | 162.20 | - |
26 Mar 2024 | 163.55 | 165.25 | 162.55 | 162.90 | 160.43 | - |
25 Mar 2024 | 167.55 | 167.55 | 163.30 | 163.30 | 160.82 | - |
22 Mar 2024 | 164.05 | 167.95 | 164.05 | 167.70 | 165.15 | - |
21 Mar 2024 | 167.70 | 167.70 | 164.10 | 164.45 | 161.95 | - |
20 Mar 2024 | 158.70 | 165.50 | 158.70 | 162.35 | 159.88 | - |
19 Mar 2024 | 159.50 | 159.75 | 158.65 | 158.95 | 156.54 | - |
18 Mar 2024 | 160.65 | 160.65 | 158.95 | 159.50 | 157.08 | - |
15 Mar 2024 | 161.35 | 161.80 | 159.70 | 160.65 | 158.21 | - |
14 Mar 2024 | 160.10 | 161.90 | 159.95 | 161.35 | 158.90 | - |
13 Mar 2024 | 161.05 | 161.05 | 159.25 | 160.15 | 157.72 | - |
12 Mar 2024 | 158.70 | 159.40 | 158.00 | 159.35 | 156.93 | - |
11 Mar 2024 | 159.45 | 160.15 | 157.45 | 158.20 | 155.80 | - |
08 Mar 2024 | 159.00 | 160.80 | 159.00 | 159.95 | 157.52 | - |
07 Mar 2024 | 159.40 | 159.75 | 155.25 | 159.10 | 156.68 | - |
06 Mar 2024 | 155.95 | 160.00 | 155.95 | 160.00 | 157.57 | - |
05 Mar 2024 | 153.40 | 153.55 | 151.05 | 151.05 | 148.76 | - |
04 Mar 2024 | 148.10 | 154.25 | 148.10 | 154.00 | 151.66 | - |
01 Mar 2024 | 141.50 | 154.40 | 141.50 | 152.20 | 149.89 | - |
29 Feb 2024 | 140.40 | 142.50 | 139.50 | 141.35 | 139.20 | - |
28 Feb 2024 | 140.45 | 140.45 | 138.75 | 140.10 | 137.97 | - |
27 Feb 2024 | 141.40 | 141.40 | 139.90 | 140.45 | 138.32 | - |
26 Feb 2024 | 142.90 | 142.90 | 141.50 | 141.75 | 139.60 | - |
23 Feb 2024 | 142.60 | 143.25 | 142.25 | 143.20 | 141.02 | - |
22 Feb 2024 | 141.70 | 142.85 | 141.50 | 142.80 | 140.63 | - |
21 Feb 2024 | 141.80 | 141.80 | 140.10 | 141.00 | 138.86 | - |
20 Feb 2024 | 142.25 | 142.25 | 139.85 | 141.10 | 138.96 | - |
19 Feb 2024 | 142.20 | 142.55 | 141.35 | 142.45 | 140.29 | - |
16 Feb 2024 | 141.80 | 142.70 | 141.15 | 142.10 | 139.94 | - |
15 Feb 2024 | 140.05 | 141.50 | 140.05 | 141.40 | 139.25 | - |
14 Feb 2024 | 138.95 | 139.75 | 138.80 | 139.75 | 137.63 | - |
13 Feb 2024 | 141.60 | 141.60 | 138.60 | 138.60 | 136.49 | - |
12 Feb 2024 | 140.95 | 143.10 | 140.95 | 141.75 | 139.60 | - |
09 Feb 2024 | 142.30 | 142.40 | 140.45 | 140.90 | 138.76 | - |
08 Feb 2024 | 142.05 | 143.75 | 141.75 | 142.30 | 140.14 | - |
07 Feb 2024 | 141.90 | 142.90 | 141.80 | 142.00 | 139.84 | - |
06 Feb 2024 | 142.00 | 142.00 | 140.40 | 141.80 | 139.65 | - |
05 Feb 2024 | 141.40 | 141.70 | 140.35 | 141.60 | 139.45 | - |
02 Feb 2024 | 143.80 | 144.15 | 141.05 | 141.65 | 139.50 | - |
01 Feb 2024 | 141.20 | 144.15 | 141.20 | 144.15 | 141.96 | - |
31 Jan 2024 | 140.25 | 142.85 | 140.25 | 141.50 | 139.35 | - |
30 Jan 2024 | 140.65 | 142.85 | 140.30 | 140.45 | 138.32 | - |
29 Jan 2024 | 141.35 | 142.05 | 140.25 | 140.80 | 138.66 | - |
26 Jan 2024 | 140.35 | 143.60 | 140.35 | 141.45 | 139.30 | - |
25 Jan 2024 | 141.90 | 142.40 | 139.60 | 141.85 | 139.70 | - |
24 Jan 2024 | 142.95 | 143.25 | 141.90 | 141.90 | 139.74 | - |
23 Jan 2024 | 143.50 | 143.50 | 142.00 | 142.05 | 139.89 | - |
22 Jan 2024 | 143.75 | 144.25 | 142.90 | 143.15 | 140.98 | - |
19 Jan 2024 | 143.85 | 144.30 | 142.05 | 143.05 | 140.88 | - |
18 Jan 2024 | 141.95 | 143.80 | 141.35 | 143.80 | 141.62 | - |
17 Jan 2024 | 142.55 | 143.25 | 140.60 | 141.50 | 139.35 | - |
16 Jan 2024 | 148.05 | 148.05 | 144.25 | 144.35 | 142.16 | - |
15 Jan 2024 | 151.50 | 151.50 | 148.70 | 148.80 | 146.54 | - |
12 Jan 2024 | 149.55 | 152.00 | 149.55 | 151.10 | 148.80 | - |
11 Jan 2024 | 152.05 | 152.40 | 151.35 | 152.40 | 150.08 | - |
10 Jan 2024 | 150.30 | 151.25 | 149.70 | 151.15 | 148.85 | - |
09 Jan 2024 | 151.45 | 151.45 | 150.35 | 150.65 | 148.36 | - |
08 Jan 2024 | 149.80 | 151.65 | 149.80 | 151.65 | 149.35 | - |
05 Jan 2024 | 150.65 | 151.05 | 148.90 | 150.35 | 148.07 | - |
04 Jan 2024 | 151.85 | 152.10 | 150.45 | 151.50 | 149.20 | - |
03 Jan 2024 | 154.85 | 154.85 | 151.10 | 151.65 | 149.35 | - |
02 Jan 2024 | 158.45 | 158.45 | 154.20 | 154.50 | 152.15 | - |
29 Dec 2023 | 157.25 | 158.20 | 157.25 | 158.15 | 155.75 | - |
28 Dec 2023 | 157.10 | 157.30 | 156.45 | 157.15 | 154.76 | - |
27 Dec 2023 | 155.50 | 157.25 | 155.50 | 156.75 | 154.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |