Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 165.80 | 166.15 | 165.60 | 165.60 | 165.60 | 20 |
20 May 2024 | 166.95 | 168.20 | 165.85 | 165.95 | 165.95 | 20 |
17 May 2024 | 168.05 | 168.35 | 166.55 | 166.55 | 166.55 | 20 |
16 May 2024 | 164.70 | 167.45 | 164.70 | 167.45 | 167.45 | - |
15 May 2024 | 158.30 | 165.20 | 158.30 | 164.85 | 164.85 | 150 |
14 May 2024 | 154.20 | 158.10 | 154.20 | 157.30 | 157.30 | - |
13 May 2024 | 154.65 | 156.20 | 153.95 | 153.95 | 153.95 | - |
10 May 2024 | 155.75 | 156.10 | 153.75 | 153.75 | 153.75 | - |
09 May 2024 | 154.00 | 155.40 | 153.55 | 155.25 | 155.25 | - |
08 May 2024 | 152.95 | 155.75 | 152.95 | 153.65 | 153.65 | - |
07 May 2024 | 152.05 | 153.35 | 152.05 | 152.55 | 152.55 | - |
06 May 2024 | 151.75 | 152.30 | 151.70 | 152.05 | 152.05 | - |
03 May 2024 | 150.15 | 153.30 | 150.15 | 151.25 | 151.25 | 30 |
02 May 2024 | 148.15 | 150.00 | 148.15 | 149.70 | 149.70 | - |
30 Apr 2024 | 149.35 | 149.75 | 147.90 | 147.90 | 147.90 | - |
29 Apr 2024 | 150.05 | 150.30 | 149.00 | 149.00 | 149.00 | - |
29 Apr 2024 | 2.2 Dividend | |||||
26 Apr 2024 | 151.45 | 152.15 | 149.25 | 151.40 | 149.20 | 7 |
25 Apr 2024 | 152.05 | 152.05 | 149.05 | 149.05 | 146.88 | - |
24 Apr 2024 | 153.85 | 153.85 | 152.10 | 152.10 | 149.89 | - |
23 Apr 2024 | 148.05 | 153.70 | 148.05 | 152.60 | 150.38 | - |
22 Apr 2024 | 146.20 | 147.40 | 146.20 | 147.40 | 145.26 | - |
19 Apr 2024 | 145.05 | 145.60 | 145.00 | 145.00 | 142.89 | - |
18 Apr 2024 | 144.35 | 146.65 | 144.30 | 145.50 | 143.39 | 5 |
17 Apr 2024 | 150.65 | 150.65 | 146.40 | 146.40 | 144.27 | - |
16 Apr 2024 | 150.60 | 151.25 | 150.30 | 150.35 | 148.17 | 10 |
15 Apr 2024 | 152.35 | 152.60 | 150.95 | 150.95 | 148.76 | - |
12 Apr 2024 | 152.45 | 154.60 | 152.35 | 152.35 | 150.14 | - |
11 Apr 2024 | 149.55 | 151.70 | 149.55 | 151.70 | 149.50 | - |
10 Apr 2024 | 153.15 | 153.45 | 149.85 | 149.85 | 147.67 | - |
09 Apr 2024 | 151.85 | 153.20 | 151.85 | 152.75 | 150.53 | - |
08 Apr 2024 | 151.55 | 152.65 | 151.40 | 152.25 | 150.04 | - |
05 Apr 2024 | 153.65 | 153.65 | 151.35 | 151.35 | 149.15 | - |
04 Apr 2024 | 157.05 | 157.05 | 154.85 | 154.85 | 152.60 | - |
03 Apr 2024 | 157.40 | 157.45 | 156.30 | 157.20 | 154.92 | - |
02 Apr 2024 | 162.55 | 162.55 | 157.55 | 157.55 | 155.26 | - |
28 Mar 2024 | 159.50 | 163.95 | 159.50 | 162.45 | 160.09 | - |
27 Mar 2024 | 158.95 | 159.75 | 158.10 | 159.20 | 156.89 | 111 |
26 Mar 2024 | 159.05 | 159.85 | 158.45 | 159.85 | 157.53 | 90 |
25 Mar 2024 | 161.75 | 161.75 | 159.00 | 159.00 | 156.69 | 231 |
22 Mar 2024 | 160.70 | 162.20 | 160.70 | 161.05 | 158.71 | 150 |
21 Mar 2024 | 157.25 | 160.70 | 157.25 | 160.60 | 158.27 | 70 |
20 Mar 2024 | 157.15 | 157.20 | 155.60 | 155.65 | 153.39 | - |
19 Mar 2024 | 155.70 | 156.75 | 155.70 | 156.20 | 153.93 | - |
18 Mar 2024 | 156.30 | 157.90 | 155.90 | 156.10 | 153.83 | - |
15 Mar 2024 | 158.60 | 159.10 | 156.80 | 156.80 | 154.52 | - |
14 Mar 2024 | 159.65 | 159.95 | 159.05 | 159.05 | 156.74 | - |
13 Mar 2024 | 160.75 | 160.75 | 159.35 | 159.45 | 157.13 | - |
12 Mar 2024 | 157.00 | 160.35 | 157.00 | 159.85 | 157.53 | - |
11 Mar 2024 | 155.95 | 157.50 | 155.20 | 155.85 | 153.59 | - |
08 Mar 2024 | 156.15 | 157.00 | 155.20 | 155.90 | 153.63 | - |
07 Mar 2024 | 157.50 | 160.15 | 156.30 | 156.80 | 154.52 | 75 |
06 Mar 2024 | 158.35 | 158.75 | 157.40 | 157.40 | 155.11 | - |
05 Mar 2024 | 157.15 | 159.75 | 157.15 | 158.10 | 155.80 | 45 |
04 Mar 2024 | 157.45 | 157.70 | 157.15 | 157.15 | 154.87 | - |
01 Mar 2024 | 158.05 | 158.05 | 157.15 | 157.15 | 154.87 | - |
29 Feb 2024 | 158.35 | 159.45 | 157.05 | 157.05 | 154.77 | - |
28 Feb 2024 | 157.25 | 159.25 | 157.25 | 158.40 | 156.10 | - |
27 Feb 2024 | 155.55 | 157.15 | 155.55 | 156.80 | 154.52 | - |
26 Feb 2024 | 158.15 | 158.15 | 155.85 | 155.85 | 153.59 | - |
23 Feb 2024 | 156.50 | 159.05 | 156.50 | 158.05 | 155.75 | - |
22 Feb 2024 | 153.80 | 157.80 | 153.80 | 156.30 | 154.03 | 7 |
21 Feb 2024 | 152.85 | 152.85 | 152.50 | 152.85 | 150.63 | - |
20 Feb 2024 | 155.05 | 155.20 | 152.65 | 152.65 | 150.43 | - |
19 Feb 2024 | 156.25 | 156.25 | 154.00 | 154.80 | 152.55 | 213 |
16 Feb 2024 | 155.50 | 156.70 | 154.85 | 154.85 | 152.60 | - |
15 Feb 2024 | 153.25 | 155.90 | 153.25 | 154.95 | 152.70 | - |
14 Feb 2024 | 151.05 | 154.30 | 150.85 | 153.35 | 151.12 | - |
13 Feb 2024 | 151.25 | 152.40 | 149.85 | 149.85 | 147.67 | - |
12 Feb 2024 | 151.95 | 153.10 | 151.95 | 151.95 | 149.74 | 40 |
09 Feb 2024 | 150.10 | 152.65 | 150.10 | 151.50 | 149.30 | 65 |
08 Feb 2024 | 149.15 | 151.20 | 149.15 | 149.90 | 147.72 | - |
07 Feb 2024 | 149.35 | 150.70 | 149.20 | 149.20 | 147.03 | 30 |
06 Feb 2024 | 148.25 | 149.20 | 146.50 | 149.20 | 147.03 | 20 |
05 Feb 2024 | 147.85 | 148.80 | 147.80 | 147.85 | 145.70 | 20 |
02 Feb 2024 | 150.65 | 150.70 | 147.05 | 147.10 | 144.96 | 3 |
01 Feb 2024 | 151.05 | 151.05 | 149.70 | 149.70 | 147.52 | - |
31 Jan 2024 | 151.25 | 153.20 | 151.25 | 151.55 | 149.35 | - |
30 Jan 2024 | 154.05 | 154.05 | 148.75 | 151.35 | 149.15 | 35 |
29 Jan 2024 | 153.55 | 155.15 | 152.85 | 152.85 | 150.63 | 10 |
26 Jan 2024 | 147.75 | 156.35 | 147.75 | 155.35 | 153.09 | 10 |
25 Jan 2024 | 146.05 | 147.00 | 145.00 | 146.60 | 144.47 | 21 |
24 Jan 2024 | 149.05 | 149.05 | 146.40 | 146.40 | 144.27 | - |
23 Jan 2024 | 147.65 | 149.30 | 147.65 | 148.30 | 146.15 | 20 |
22 Jan 2024 | 146.00 | 147.15 | 146.00 | 147.00 | 144.86 | 4 |
19 Jan 2024 | 145.90 | 147.60 | 145.25 | 145.40 | 143.29 | - |
18 Jan 2024 | 146.50 | 147.20 | 145.60 | 145.60 | 143.48 | 20 |
17 Jan 2024 | 144.90 | 146.45 | 144.90 | 146.05 | 143.93 | - |
16 Jan 2024 | 142.45 | 145.65 | 142.45 | 145.45 | 143.34 | 70 |
15 Jan 2024 | 145.05 | 145.05 | 143.50 | 143.50 | 141.41 | - |
12 Jan 2024 | 142.25 | 144.65 | 142.25 | 144.10 | 142.01 | - |
11 Jan 2024 | 143.25 | 144.55 | 141.20 | 141.20 | 139.15 | - |
10 Jan 2024 | 141.50 | 143.90 | 141.50 | 142.40 | 140.33 | - |
09 Jan 2024 | 140.95 | 143.25 | 140.95 | 142.05 | 139.99 | 160 |
08 Jan 2024 | 142.10 | 142.10 | 140.45 | 140.45 | 138.41 | 130 |
05 Jan 2024 | 142.05 | 142.40 | 141.60 | 142.40 | 140.33 | 70 |
04 Jan 2024 | 141.90 | 143.45 | 141.90 | 142.40 | 140.33 | 50 |
03 Jan 2024 | 142.70 | 143.35 | 141.75 | 141.75 | 139.69 | 100 |
02 Jan 2024 | 144.05 | 144.70 | 141.90 | 141.90 | 139.84 | - |
29 Dec 2023 | 142.30 | 144.00 | 142.30 | 144.00 | 141.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |