Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 146.48 | 147.52 | 145.73 | 147.47 | 147.47 | 596,900 |
30 May 2024 | 142.57 | 145.97 | 142.57 | 145.78 | 145.78 | 449,800 |
29 May 2024 | 146.49 | 147.38 | 143.49 | 144.67 | 144.67 | 452,500 |
29 May 2024 | 0.15 Dividend | |||||
28 May 2024 | 147.77 | 148.85 | 147.20 | 147.93 | 147.78 | 402,700 |
24 May 2024 | 147.60 | 148.93 | 147.35 | 148.07 | 147.92 | 421,300 |
23 May 2024 | 150.47 | 150.53 | 146.74 | 146.82 | 146.67 | 376,200 |
22 May 2024 | 149.70 | 152.00 | 149.26 | 150.01 | 149.86 | 411,900 |
21 May 2024 | 150.42 | 150.46 | 148.54 | 150.30 | 150.15 | 280,300 |
20 May 2024 | 148.70 | 151.35 | 148.70 | 150.67 | 150.52 | 407,100 |
17 May 2024 | 149.32 | 149.68 | 148.56 | 149.05 | 148.90 | 382,200 |
16 May 2024 | 149.52 | 149.85 | 148.57 | 149.17 | 149.02 | 481,400 |
15 May 2024 | 151.85 | 151.85 | 148.62 | 149.21 | 149.06 | 712,500 |
14 May 2024 | 150.00 | 150.74 | 149.30 | 150.47 | 150.32 | 389,200 |
13 May 2024 | 153.14 | 153.51 | 149.09 | 149.23 | 149.08 | 485,900 |
10 May 2024 | 152.87 | 153.35 | 150.03 | 152.20 | 152.05 | 594,400 |
09 May 2024 | 142.00 | 152.50 | 139.68 | 152.27 | 152.12 | 1,476,100 |
08 May 2024 | 149.23 | 149.68 | 147.42 | 147.82 | 147.67 | 949,400 |
07 May 2024 | 151.01 | 151.95 | 150.38 | 150.40 | 150.25 | 540,400 |
06 May 2024 | 151.64 | 152.28 | 150.27 | 151.36 | 151.21 | 454,600 |
03 May 2024 | 153.14 | 153.99 | 150.42 | 150.50 | 150.35 | 383,700 |
02 May 2024 | 150.35 | 151.70 | 149.15 | 151.68 | 151.53 | 474,500 |
01 May 2024 | 148.44 | 151.35 | 147.53 | 149.01 | 148.86 | 464,200 |
30 Apr 2024 | 150.99 | 151.22 | 148.65 | 148.79 | 148.64 | 510,200 |
29 Apr 2024 | 151.74 | 153.82 | 151.22 | 152.21 | 152.06 | 449,000 |
26 Apr 2024 | 151.36 | 152.58 | 151.12 | 151.32 | 151.17 | 375,500 |
25 Apr 2024 | 150.34 | 152.29 | 149.75 | 151.26 | 151.11 | 360,100 |
24 Apr 2024 | 152.10 | 156.01 | 150.92 | 151.83 | 151.68 | 719,000 |
23 Apr 2024 | 146.47 | 150.20 | 146.47 | 149.81 | 149.66 | 655,400 |
22 Apr 2024 | 147.83 | 148.63 | 145.90 | 146.58 | 146.43 | 541,600 |
19 Apr 2024 | 147.36 | 149.28 | 145.19 | 146.37 | 146.22 | 493,800 |
18 Apr 2024 | 149.51 | 149.82 | 147.53 | 147.80 | 147.65 | 428,000 |
17 Apr 2024 | 149.70 | 150.24 | 148.06 | 148.84 | 148.69 | 679,600 |
16 Apr 2024 | 150.75 | 151.07 | 148.87 | 149.75 | 149.60 | 492,500 |
15 Apr 2024 | 155.03 | 155.72 | 150.96 | 152.00 | 151.85 | 513,700 |
12 Apr 2024 | 155.05 | 156.19 | 152.54 | 152.75 | 152.60 | 564,200 |
11 Apr 2024 | 155.04 | 157.27 | 154.30 | 156.98 | 156.82 | 374,400 |
10 Apr 2024 | 155.62 | 156.99 | 155.17 | 155.89 | 155.73 | 393,600 |
09 Apr 2024 | 157.26 | 157.83 | 154.72 | 157.37 | 157.21 | 606,000 |
08 Apr 2024 | 157.29 | 158.13 | 156.63 | 157.29 | 157.13 | 727,400 |
05 Apr 2024 | 155.89 | 157.94 | 155.12 | 157.17 | 157.01 | 327,000 |
04 Apr 2024 | 159.33 | 159.63 | 155.03 | 155.80 | 155.64 | 309,700 |
03 Apr 2024 | 154.87 | 157.72 | 154.87 | 157.48 | 157.32 | 381,700 |
02 Apr 2024 | 156.71 | 157.05 | 154.88 | 155.47 | 155.31 | 349,300 |
01 Apr 2024 | 159.67 | 159.98 | 157.56 | 158.11 | 157.95 | 399,200 |
28 Mar 2024 | 161.36 | 161.50 | 159.44 | 159.62 | 159.46 | 431,700 |
27 Mar 2024 | 160.50 | 161.06 | 159.32 | 160.84 | 160.68 | 384,600 |
26 Mar 2024 | 159.00 | 160.51 | 158.19 | 159.32 | 159.16 | 616,200 |
25 Mar 2024 | 159.69 | 160.12 | 157.80 | 157.85 | 157.69 | 755,900 |
22 Mar 2024 | 158.47 | 159.91 | 158.23 | 159.15 | 158.99 | 376,700 |
21 Mar 2024 | 159.70 | 159.94 | 158.08 | 159.44 | 159.28 | 374,400 |
20 Mar 2024 | 156.73 | 158.68 | 156.73 | 158.30 | 158.14 | 487,500 |
19 Mar 2024 | 155.58 | 157.53 | 155.58 | 157.11 | 156.95 | 394,600 |
18 Mar 2024 | 154.80 | 157.10 | 153.83 | 156.12 | 155.96 | 494,100 |
15 Mar 2024 | 153.73 | 156.06 | 153.06 | 153.60 | 153.44 | 936,300 |
14 Mar 2024 | 157.09 | 157.25 | 154.48 | 156.13 | 155.97 | 457,500 |
13 Mar 2024 | 156.98 | 158.35 | 156.57 | 157.02 | 156.86 | 789,600 |
12 Mar 2024 | 154.58 | 156.95 | 153.95 | 156.51 | 156.35 | 502,100 |
11 Mar 2024 | 154.10 | 155.73 | 152.85 | 154.17 | 154.01 | 704,000 |
08 Mar 2024 | 156.98 | 158.64 | 156.02 | 156.70 | 156.54 | 540,100 |
07 Mar 2024 | 157.53 | 158.51 | 155.76 | 156.65 | 156.49 | 756,100 |
06 Mar 2024 | 158.57 | 159.81 | 157.33 | 157.34 | 157.18 | 966,400 |
05 Mar 2024 | 156.90 | 158.80 | 156.82 | 157.83 | 157.67 | 749,800 |
04 Mar 2024 | 157.19 | 158.32 | 156.07 | 157.52 | 157.36 | 732,700 |
01 Mar 2024 | 154.52 | 158.31 | 153.71 | 157.85 | 157.69 | 918,000 |
29 Feb 2024 | 151.96 | 153.83 | 150.41 | 153.59 | 153.43 | 1,329,700 |
28 Feb 2024 | 150.77 | 152.79 | 150.04 | 152.24 | 152.09 | 533,300 |
27 Feb 2024 | 151.65 | 151.90 | 149.22 | 151.47 | 151.32 | 1,140,600 |
27 Feb 2024 | 0.15 Dividend | |||||
26 Feb 2024 | 150.82 | 152.06 | 149.46 | 151.11 | 150.81 | 1,570,500 |
23 Feb 2024 | 137.53 | 150.66 | 136.84 | 150.17 | 149.87 | 2,250,700 |
22 Feb 2024 | 134.68 | 136.76 | 134.56 | 135.54 | 135.27 | 856,700 |
21 Feb 2024 | 131.54 | 133.83 | 131.28 | 133.55 | 133.28 | 698,300 |
20 Feb 2024 | 132.90 | 133.38 | 132.05 | 132.28 | 132.01 | 745,500 |
16 Feb 2024 | 133.63 | 133.98 | 132.28 | 132.83 | 132.56 | 709,900 |
15 Feb 2024 | 130.32 | 134.94 | 128.90 | 134.33 | 134.06 | 1,369,200 |
14 Feb 2024 | 127.06 | 129.91 | 125.79 | 129.07 | 128.81 | 1,138,500 |
13 Feb 2024 | 128.97 | 128.97 | 125.45 | 126.51 | 126.26 | 893,000 |
12 Feb 2024 | 131.03 | 132.80 | 130.78 | 132.76 | 132.49 | 647,200 |
09 Feb 2024 | 130.30 | 130.71 | 128.91 | 130.48 | 130.22 | 652,900 |
08 Feb 2024 | 130.08 | 131.59 | 129.57 | 131.00 | 130.74 | 500,000 |
07 Feb 2024 | 129.43 | 130.74 | 128.24 | 129.49 | 129.23 | 605,300 |
06 Feb 2024 | 128.97 | 129.65 | 127.78 | 129.49 | 129.23 | 803,200 |
05 Feb 2024 | 129.70 | 130.14 | 128.00 | 128.90 | 128.64 | 617,000 |
02 Feb 2024 | 129.93 | 131.73 | 128.15 | 130.89 | 130.63 | 566,000 |
01 Feb 2024 | 128.71 | 130.29 | 126.77 | 130.21 | 129.95 | 795,800 |
31 Jan 2024 | 130.12 | 131.09 | 128.35 | 128.37 | 128.11 | 925,500 |
30 Jan 2024 | 130.97 | 132.48 | 130.67 | 130.70 | 130.44 | 564,400 |
29 Jan 2024 | 130.29 | 131.32 | 129.51 | 131.17 | 130.91 | 883,600 |
26 Jan 2024 | 130.91 | 131.33 | 129.91 | 130.44 | 130.18 | 819,300 |
25 Jan 2024 | 132.91 | 133.43 | 130.96 | 131.14 | 130.88 | 797,400 |
24 Jan 2024 | 132.41 | 132.41 | 130.46 | 130.76 | 130.50 | 478,600 |
23 Jan 2024 | 132.08 | 132.85 | 131.02 | 131.18 | 130.92 | 696,900 |
22 Jan 2024 | 131.24 | 132.62 | 131.10 | 131.12 | 130.86 | 720,700 |
19 Jan 2024 | 129.85 | 131.09 | 128.80 | 130.58 | 130.32 | 583,600 |
18 Jan 2024 | 128.48 | 129.67 | 127.39 | 129.57 | 129.31 | 590,900 |
17 Jan 2024 | 125.22 | 128.17 | 125.22 | 127.73 | 127.47 | 662,800 |
16 Jan 2024 | 125.55 | 127.02 | 124.40 | 126.94 | 126.69 | 826,800 |
12 Jan 2024 | 129.55 | 129.55 | 126.90 | 127.90 | 127.64 | 538,800 |
11 Jan 2024 | 129.20 | 130.30 | 128.49 | 128.84 | 128.58 | 426,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |