Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 179.66 | 179.70 | 179.18 | 179.36 | 179.36 | 113 |
21 May 2024 | 178.72 | 179.84 | 178.30 | 179.66 | 179.66 | 514 |
20 May 2024 | 177.18 | 177.18 | 177.18 | 177.18 | 177.18 | 17 |
17 May 2024 | 176.28 | 177.20 | 175.22 | 177.20 | 177.20 | 27 |
16 May 2024 | 175.14 | 176.74 | 174.88 | 176.74 | 176.74 | 555 |
16 May 2024 | 2.2 Dividend | |||||
15 May 2024 | 175.10 | 176.12 | 174.84 | 175.84 | 173.64 | 630 |
14 May 2024 | 175.98 | 175.98 | 174.82 | 174.98 | 172.79 | 19 |
13 May 2024 | 175.98 | 176.72 | 175.56 | 175.56 | 173.36 | 74 |
10 May 2024 | 177.72 | 177.90 | 175.62 | 175.62 | 173.42 | 229 |
09 May 2024 | 176.36 | 176.36 | 176.36 | 176.36 | 174.15 | - |
08 May 2024 | 174.04 | 176.44 | 174.04 | 176.36 | 174.15 | 191 |
07 May 2024 | 171.72 | 173.96 | 171.36 | 173.96 | 171.78 | 137 |
06 May 2024 | 171.02 | 171.72 | 170.88 | 171.72 | 169.57 | 140 |
03 May 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 166.69 | - |
02 May 2024 | 169.42 | 169.62 | 168.18 | 169.18 | 167.06 | 235 |
30 Apr 2024 | 171.30 | 171.30 | 169.40 | 169.40 | 167.28 | 81 |
29 Apr 2024 | 174.34 | 174.34 | 171.30 | 171.30 | 169.16 | 201 |
26 Apr 2024 | 171.74 | 174.48 | 171.74 | 174.34 | 172.16 | 232 |
25 Apr 2024 | 175.20 | 175.20 | 169.82 | 170.78 | 168.64 | 685 |
24 Apr 2024 | 175.70 | 176.94 | 174.70 | 175.20 | 173.01 | 631 |
23 Apr 2024 | 170.28 | 175.04 | 170.28 | 174.60 | 172.42 | 1,251 |
22 Apr 2024 | 165.10 | 167.64 | 164.14 | 167.64 | 165.54 | 606 |
19 Apr 2024 | 166.08 | 167.66 | 165.40 | 167.10 | 165.01 | 1,015 |
18 Apr 2024 | 169.08 | 169.08 | 167.38 | 167.38 | 165.29 | 503 |
17 Apr 2024 | 170.24 | 170.24 | 168.92 | 168.92 | 166.81 | 735 |
16 Apr 2024 | 169.80 | 170.94 | 168.02 | 170.84 | 168.70 | 892 |
15 Apr 2024 | 170.80 | 172.50 | 170.74 | 171.42 | 169.28 | 161 |
12 Apr 2024 | 172.82 | 172.82 | 170.46 | 170.46 | 168.33 | 71 |
11 Apr 2024 | 171.28 | 173.10 | 169.92 | 173.10 | 170.93 | 81 |
10 Apr 2024 | 172.94 | 173.40 | 169.44 | 171.28 | 169.14 | 863 |
09 Apr 2024 | 176.12 | 176.12 | 172.76 | 172.94 | 170.78 | 553 |
08 Apr 2024 | 177.72 | 178.04 | 177.52 | 177.84 | 175.61 | 817 |
05 Apr 2024 | 175.78 | 177.74 | 173.98 | 177.74 | 175.52 | 485 |
04 Apr 2024 | 178.24 | 178.24 | 176.62 | 177.94 | 175.71 | 364 |
03 Apr 2024 | 176.72 | 179.10 | 176.72 | 178.24 | 176.01 | 86 |
02 Apr 2024 | 180.14 | 180.52 | 176.68 | 177.06 | 174.84 | 346 |
28 Mar 2024 | 181.74 | 181.74 | 179.68 | 180.30 | 178.04 | 690 |
27 Mar 2024 | 182.58 | 184.24 | 181.70 | 181.70 | 179.43 | 729 |
26 Mar 2024 | 180.68 | 182.94 | 180.34 | 181.60 | 179.33 | 729 |
25 Mar 2024 | 179.94 | 180.78 | 179.38 | 180.68 | 178.42 | 438 |
22 Mar 2024 | 179.46 | 181.20 | 179.22 | 181.20 | 178.93 | 162 |
21 Mar 2024 | 175.00 | 180.52 | 175.00 | 179.32 | 177.08 | 807 |
20 Mar 2024 | 173.08 | 175.00 | 173.08 | 173.78 | 171.61 | 833 |
19 Mar 2024 | 172.36 | 172.78 | 171.58 | 172.78 | 170.62 | 121 |
18 Mar 2024 | 171.70 | 172.58 | 171.70 | 172.58 | 170.42 | 131 |
15 Mar 2024 | 174.22 | 174.40 | 174.22 | 174.40 | 172.22 | 1 |
14 Mar 2024 | 175.70 | 175.70 | 174.58 | 174.66 | 172.47 | 1,290 |
13 Mar 2024 | 176.74 | 176.74 | 175.48 | 175.70 | 173.50 | 654 |
12 Mar 2024 | 174.94 | 177.10 | 174.94 | 176.46 | 174.25 | 410 |
11 Mar 2024 | 175.80 | 175.80 | 173.62 | 173.70 | 171.53 | 79 |
08 Mar 2024 | 178.58 | 178.58 | 176.36 | 176.36 | 174.15 | 168 |
07 Mar 2024 | 174.84 | 178.76 | 174.84 | 178.76 | 176.52 | 146 |
06 Mar 2024 | 173.40 | 175.56 | 173.40 | 174.96 | 172.77 | 293 |
05 Mar 2024 | 175.18 | 176.08 | 172.40 | 172.40 | 170.24 | 248 |
04 Mar 2024 | 173.08 | 175.74 | 173.08 | 175.52 | 173.32 | 74 |
01 Mar 2024 | 173.66 | 173.70 | 171.72 | 173.70 | 171.53 | 144 |
29 Feb 2024 | 170.70 | 172.48 | 169.98 | 172.48 | 170.32 | 501 |
28 Feb 2024 | 174.34 | 174.38 | 172.06 | 172.16 | 170.01 | 372 |
27 Feb 2024 | 173.14 | 174.46 | 173.14 | 174.34 | 172.16 | 1,292 |
26 Feb 2024 | 169.54 | 173.20 | 169.16 | 173.20 | 171.03 | 1,040 |
23 Feb 2024 | 166.96 | 170.16 | 166.96 | 169.66 | 167.54 | 145 |
22 Feb 2024 | 162.96 | 166.96 | 162.96 | 166.96 | 164.87 | 165 |
21 Feb 2024 | 163.24 | 163.24 | 162.26 | 162.96 | 160.92 | 455 |
20 Feb 2024 | 163.94 | 164.18 | 162.68 | 163.24 | 161.20 | 573 |
19 Feb 2024 | 163.98 | 164.50 | 163.68 | 163.94 | 161.89 | 154 |
16 Feb 2024 | 164.80 | 165.44 | 163.86 | 164.80 | 162.74 | 472 |
15 Feb 2024 | 164.94 | 165.16 | 164.20 | 164.42 | 162.36 | 223 |
14 Feb 2024 | 162.18 | 165.12 | 161.80 | 164.94 | 162.88 | 89 |
13 Feb 2024 | 166.76 | 166.76 | 160.62 | 162.18 | 160.15 | 702 |
12 Feb 2024 | 168.50 | 168.50 | 166.60 | 166.60 | 164.52 | 164 |
09 Feb 2024 | 167.60 | 168.74 | 167.60 | 168.00 | 165.90 | 155 |
08 Feb 2024 | 168.06 | 169.10 | 167.46 | 167.46 | 165.36 | 642 |
07 Feb 2024 | 165.78 | 168.28 | 165.78 | 168.00 | 165.90 | 232 |
06 Feb 2024 | 164.26 | 167.44 | 164.26 | 165.78 | 163.71 | 379 |
05 Feb 2024 | 163.74 | 164.48 | 163.42 | 164.26 | 162.20 | 607 |
02 Feb 2024 | 163.44 | 164.32 | 163.44 | 163.58 | 161.53 | 107 |
01 Feb 2024 | 160.58 | 162.24 | 160.58 | 162.24 | 160.21 | 354 |
31 Jan 2024 | 162.00 | 162.00 | 160.82 | 160.94 | 158.93 | 70 |
30 Jan 2024 | 161.64 | 162.42 | 161.64 | 162.00 | 159.97 | 281 |
29 Jan 2024 | 159.24 | 162.20 | 159.00 | 161.72 | 159.70 | 1,196 |
26 Jan 2024 | 159.72 | 160.12 | 158.66 | 159.72 | 157.72 | 703 |
25 Jan 2024 | 160.48 | 161.82 | 158.98 | 159.48 | 157.48 | 316 |
24 Jan 2024 | 153.00 | 161.58 | 153.00 | 160.54 | 158.53 | 9,685 |
23 Jan 2024 | 149.90 | 149.90 | 149.26 | 149.26 | 147.39 | 40 |
22 Jan 2024 | 149.26 | 150.18 | 149.20 | 149.60 | 147.73 | 719 |
19 Jan 2024 | 147.58 | 148.66 | 147.58 | 148.66 | 146.80 | 170 |
18 Jan 2024 | 144.64 | 146.40 | 144.64 | 146.40 | 144.57 | 2,054 |
17 Jan 2024 | 143.80 | 144.60 | 143.58 | 144.50 | 142.69 | 244 |
16 Jan 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 142.10 | - |
15 Jan 2024 | 144.68 | 145.10 | 144.24 | 144.42 | 142.61 | 277 |
12 Jan 2024 | 142.10 | 144.62 | 142.10 | 144.62 | 142.81 | 10 |
11 Jan 2024 | 142.64 | 143.22 | 141.84 | 142.10 | 140.32 | 316 |
10 Jan 2024 | 139.14 | 141.68 | 139.14 | 141.68 | 139.91 | 382 |
09 Jan 2024 | 139.20 | 139.20 | 138.10 | 139.14 | 137.40 | 540 |
08 Jan 2024 | 137.00 | 139.10 | 137.00 | 138.66 | 136.93 | 146 |
05 Jan 2024 | 135.10 | 137.00 | 135.10 | 137.00 | 135.29 | 121 |
04 Jan 2024 | 137.42 | 137.42 | 136.88 | 136.88 | 135.17 | 55 |
03 Jan 2024 | 136.86 | 137.68 | 136.60 | 137.42 | 135.70 | 237 |
02 Jan 2024 | 139.60 | 139.60 | 136.60 | 136.60 | 134.89 | 51 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |