Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 161.42 | 163.56 | 161.42 | 163.56 | 163.56 | - |
22 May 2024 | 161.02 | 161.92 | 160.98 | 160.98 | 160.98 | - |
21 May 2024 | 161.14 | 163.56 | 161.14 | 162.60 | 162.60 | - |
20 May 2024 | 164.76 | 164.76 | 164.76 | 164.76 | 164.76 | - |
17 May 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
16 May 2024 | 157.94 | 158.02 | 157.48 | 157.48 | 157.48 | - |
15 May 2024 | 160.78 | 160.78 | 157.90 | 157.90 | 157.90 | - |
15 May 2024 | 0.825 Dividend | |||||
14 May 2024 | 163.22 | 163.22 | 159.28 | 159.28 | 158.46 | 75 |
13 May 2024 | 165.64 | 166.22 | 165.10 | 165.10 | 164.24 | 97 |
10 May 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 169.32 | - |
09 May 2024 | 167.82 | 170.08 | 167.82 | 170.08 | 169.20 | 25 |
08 May 2024 | 166.74 | 169.34 | 166.74 | 168.40 | 167.53 | - |
07 May 2024 | 168.04 | 168.04 | 167.92 | 167.92 | 167.05 | 25 |
06 May 2024 | 169.42 | 169.84 | 169.42 | 169.84 | 168.96 | - |
03 May 2024 | 170.60 | 170.60 | 168.22 | 168.78 | 167.91 | - |
02 May 2024 | 165.50 | 168.54 | 162.00 | 168.54 | 167.67 | 275 |
30 Apr 2024 | 185.94 | 187.48 | 170.18 | 170.18 | 169.30 | 39 |
29 Apr 2024 | 183.32 | 187.20 | 183.32 | 185.72 | 184.76 | 300 |
26 Apr 2024 | 185.42 | 185.42 | 184.84 | 184.84 | 183.88 | - |
25 Apr 2024 | 185.08 | 185.08 | 184.04 | 184.52 | 183.56 | - |
24 Apr 2024 | 185.94 | 185.94 | 184.98 | 184.98 | 184.02 | - |
23 Apr 2024 | 185.36 | 187.04 | 183.88 | 186.24 | 185.28 | 100 |
22 Apr 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 182.57 | - |
19 Apr 2024 | 183.80 | 184.06 | 180.64 | 184.06 | 183.11 | 14 |
18 Apr 2024 | 188.78 | 188.92 | 182.46 | 182.98 | 182.03 | - |
17 Apr 2024 | 190.46 | 192.08 | 189.20 | 189.20 | 188.22 | - |
16 Apr 2024 | 194.14 | 194.14 | 191.28 | 191.70 | 190.71 | - |
15 Apr 2024 | 194.48 | 195.36 | 194.16 | 194.54 | 193.53 | 50 |
12 Apr 2024 | 197.54 | 199.78 | 197.54 | 199.78 | 198.75 | 25 |
11 Apr 2024 | 195.46 | 197.12 | 195.24 | 196.60 | 195.58 | - |
10 Apr 2024 | 194.42 | 197.10 | 194.42 | 197.10 | 196.08 | - |
09 Apr 2024 | 198.72 | 198.72 | 196.78 | 196.78 | 195.76 | - |
08 Apr 2024 | 201.25 | 201.50 | 200.40 | 201.50 | 200.46 | 268 |
05 Apr 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.36 | - |
04 Apr 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 196.87 | - |
03 Apr 2024 | 195.26 | 200.35 | 195.26 | 199.00 | 197.97 | 185 |
02 Apr 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 188.82 | - |
28 Mar 2024 | 181.46 | 183.70 | 181.46 | 183.42 | 182.47 | 300 |
27 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.06 | - |
26 Mar 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 182.71 | - |
25 Mar 2024 | 184.80 | 185.74 | 184.80 | 185.34 | 184.38 | 25 |
22 Mar 2024 | 183.02 | 185.30 | 183.02 | 185.30 | 184.34 | 81 |
21 Mar 2024 | 181.16 | 181.72 | 181.16 | 181.72 | 180.78 | - |
20 Mar 2024 | 180.16 | 181.00 | 179.82 | 179.82 | 178.89 | 60 |
19 Mar 2024 | 177.18 | 180.34 | 177.18 | 180.28 | 179.35 | 84 |
18 Mar 2024 | 178.32 | 179.82 | 177.28 | 177.88 | 176.96 | 275 |
15 Mar 2024 | 173.42 | 174.10 | 173.42 | 174.10 | 173.20 | - |
14 Mar 2024 | 172.42 | 172.42 | 172.42 | 172.42 | 171.53 | - |
13 Mar 2024 | 165.42 | 172.24 | 165.42 | 172.24 | 171.35 | 18 |
12 Mar 2024 | 165.72 | 167.20 | 165.72 | 166.08 | 165.22 | - |
11 Mar 2024 | 163.04 | 163.78 | 162.96 | 162.96 | 162.12 | - |
08 Mar 2024 | 163.68 | 164.60 | 163.26 | 163.46 | 162.61 | - |
07 Mar 2024 | 160.04 | 164.18 | 160.04 | 163.88 | 163.03 | - |
06 Mar 2024 | 160.84 | 162.30 | 160.04 | 160.58 | 159.75 | - |
05 Mar 2024 | 158.66 | 161.38 | 157.78 | 161.16 | 160.33 | - |
04 Mar 2024 | 158.90 | 161.54 | 158.66 | 159.96 | 159.13 | - |
01 Mar 2024 | 156.16 | 158.40 | 156.16 | 158.40 | 157.58 | - |
29 Feb 2024 | 153.50 | 154.68 | 153.50 | 154.68 | 153.88 | 10 |
28 Feb 2024 | 156.90 | 157.92 | 156.52 | 157.92 | 157.10 | - |
27 Feb 2024 | 158.38 | 158.44 | 157.78 | 157.94 | 157.12 | - |
26 Feb 2024 | 155.40 | 156.24 | 155.28 | 156.24 | 155.43 | - |
23 Feb 2024 | 153.86 | 156.32 | 152.70 | 156.32 | 155.51 | - |
22 Feb 2024 | 152.68 | 153.00 | 151.98 | 152.54 | 151.75 | - |
21 Feb 2024 | 151.32 | 151.32 | 150.02 | 150.26 | 149.48 | - |
20 Feb 2024 | 157.44 | 157.44 | 151.62 | 152.02 | 151.23 | - |
20 Feb 2024 | 0.825 Dividend | |||||
19 Feb 2024 | 156.32 | 157.96 | 156.24 | 157.96 | 156.32 | - |
16 Feb 2024 | 158.40 | 158.40 | 157.46 | 157.96 | 156.32 | 20 |
15 Feb 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.49 | - |
14 Feb 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 156.08 | - |
13 Feb 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 154.78 | - |
12 Feb 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 154.30 | - |
09 Feb 2024 | 156.38 | 157.26 | 156.38 | 157.26 | 155.63 | - |
08 Feb 2024 | 156.60 | 157.50 | 156.60 | 157.50 | 155.87 | - |
07 Feb 2024 | 153.92 | 157.20 | 153.58 | 157.20 | 155.57 | - |
06 Feb 2024 | 158.34 | 160.40 | 158.34 | 160.40 | 158.74 | - |
05 Feb 2024 | 153.84 | 153.84 | 153.54 | 153.56 | 151.97 | - |
02 Feb 2024 | 153.74 | 155.20 | 152.96 | 155.20 | 153.59 | - |
01 Feb 2024 | 153.32 | 153.74 | 153.32 | 153.74 | 152.14 | - |
31 Jan 2024 | 155.88 | 156.30 | 155.78 | 156.30 | 154.68 | - |
30 Jan 2024 | 147.44 | 149.16 | 146.68 | 149.16 | 147.61 | - |
29 Jan 2024 | 147.38 | 148.72 | 147.38 | 148.20 | 146.66 | 10 |
26 Jan 2024 | 143.94 | 145.16 | 143.94 | 145.16 | 143.65 | - |
25 Jan 2024 | 141.80 | 144.48 | 141.80 | 144.48 | 142.98 | 50 |
24 Jan 2024 | 141.14 | 142.12 | 141.14 | 142.12 | 140.65 | - |
23 Jan 2024 | 141.14 | 142.12 | 141.14 | 141.70 | 140.23 | - |
22 Jan 2024 | 138.36 | 141.42 | 138.36 | 141.42 | 139.95 | - |
19 Jan 2024 | 139.08 | 140.08 | 139.08 | 140.08 | 138.63 | - |
18 Jan 2024 | 139.36 | 139.76 | 138.74 | 139.76 | 138.31 | - |
17 Jan 2024 | 140.88 | 140.88 | 139.86 | 140.24 | 138.78 | - |
16 Jan 2024 | 142.80 | 144.14 | 142.80 | 144.14 | 142.64 | - |
15 Jan 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 140.94 | - |
12 Jan 2024 | 142.66 | 144.38 | 142.52 | 143.34 | 141.85 | 11 |
11 Jan 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 137.93 | - |
10 Jan 2024 | 141.14 | 141.14 | 139.74 | 139.74 | 138.29 | 14 |
09 Jan 2024 | 141.56 | 142.84 | 141.50 | 141.50 | 140.03 | - |
08 Jan 2024 | 137.62 | 137.62 | 135.90 | 135.90 | 134.49 | - |
05 Jan 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 138.63 | - |
04 Jan 2024 | 144.30 | 147.50 | 142.30 | 142.30 | 140.82 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |