Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | 13 |
21 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
20 May 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | - |
17 May 2024 | 178.70 | 179.50 | 178.70 | 179.50 | 179.50 | 13 |
16 May 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | - |
15 May 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | - |
14 May 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
13 May 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
10 May 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
09 May 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
08 May 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
07 May 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
07 May 2024 | 1.3 Dividend | |||||
06 May 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 164.54 | - |
03 May 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 163.07 | - |
02 May 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 163.15 | - |
30 Apr 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 165.85 | - |
29 Apr 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.10 | - |
26 Apr 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 161.68 | - |
25 Apr 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 160.57 | - |
24 Apr 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 164.20 | - |
23 Apr 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 151.78 | - |
22 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.33 | - |
19 Apr 2024 | 152.66 | 152.66 | 152.66 | 152.66 | 151.46 | - |
18 Apr 2024 | 154.76 | 154.76 | 154.60 | 154.60 | 153.39 | 10 |
17 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.11 | - |
16 Apr 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 154.92 | - |
15 Apr 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 154.66 | - |
12 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.25 | - |
11 Apr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 155.71 | - |
10 Apr 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.25 | - |
09 Apr 2024 | 155.76 | 155.76 | 155.76 | 155.76 | 154.54 | - |
08 Apr 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 153.98 | 3 |
05 Apr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.38 | - |
04 Apr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 155.71 | - |
03 Apr 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 156.25 | - |
02 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 159.54 | - |
28 Mar 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 158.29 | - |
27 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.18 | - |
26 Mar 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 156.23 | - |
25 Mar 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.42 | - |
22 Mar 2024 | 158.86 | 158.86 | 158.86 | 158.86 | 157.61 | - |
21 Mar 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 155.53 | - |
20 Mar 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 152.16 | - |
19 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.78 | - |
18 Mar 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 157.12 | - |
15 Mar 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 155.43 | - |
14 Mar 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 156.78 | - |
13 Mar 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 158.55 | - |
12 Mar 2024 | 159.38 | 159.52 | 159.38 | 159.52 | 158.27 | 10 |
11 Mar 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 155.89 | - |
08 Mar 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 158.45 | - |
07 Mar 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 155.67 | - |
06 Mar 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 155.73 | - |
05 Mar 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 157.08 | - |
04 Mar 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 156.11 | - |
01 Mar 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 153.51 | - |
29 Feb 2024 | 150.02 | 150.48 | 150.02 | 150.48 | 149.30 | 1 |
28 Feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 150.71 | - |
27 Feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 149.72 | - |
26 Feb 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.42 | - |
23 Feb 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 150.85 | - |
22 Feb 2024 | 153.02 | 153.02 | 153.02 | 153.02 | 151.82 | - |
21 Feb 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 148.94 | - |
20 Feb 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 147.18 | - |
19 Feb 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 147.36 | - |
16 Feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 147.97 | - |
15 Feb 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 145.79 | - |
14 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.05 | - |
13 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 147.95 | - |
12 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 150.31 | 2 |
09 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 147.32 | - |
08 Feb 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 146.17 | - |
07 Feb 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.55 | - |
06 Feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.94 | - |
05 Feb 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.45 | - |
02 Feb 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 146.09 | - |
01 Feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.94 | - |
31 Jan 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 146.94 | - |
30 Jan 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 150.65 | 66 |
30 Jan 2024 | 1.3 Dividend | |||||
29 Jan 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 148.82 | - |
26 Jan 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 151.97 | - |
25 Jan 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 152.86 | - |
24 Jan 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 150.67 | - |
23 Jan 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 157.34 | - |
22 Jan 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 157.58 | 7 |
19 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.48 | - |
18 Jan 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 146.37 | - |
17 Jan 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 147.13 | - |
16 Jan 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 147.35 | - |
15 Jan 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 147.98 | - |
12 Jan 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 147.98 | - |
11 Jan 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 149.71 | - |
10 Jan 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 151.40 | - |
09 Jan 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 150.30 | - |
08 Jan 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 147.98 | - |
05 Jan 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 147.53 | - |
04 Jan 2024 | 152.30 | 152.30 | 152.24 | 152.24 | 149.75 | 2 |
03 Jan 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 151.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |