Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 136.32 | 136.91 | 134.30 | 134.46 | 134.46 | 3,342,792 |
28 May 2024 | 138.00 | 139.22 | 136.24 | 137.58 | 137.58 | 3,314,000 |
24 May 2024 | 140.29 | 140.49 | 137.93 | 138.66 | 138.66 | 2,993,700 |
23 May 2024 | 143.01 | 143.18 | 139.03 | 139.10 | 139.10 | 4,437,200 |
22 May 2024 | 144.42 | 144.90 | 142.78 | 143.77 | 143.77 | 3,590,500 |
21 May 2024 | 147.44 | 147.72 | 145.12 | 145.42 | 145.42 | 2,750,200 |
20 May 2024 | 148.32 | 149.57 | 147.29 | 147.59 | 147.59 | 1,812,700 |
17 May 2024 | 149.58 | 149.71 | 148.18 | 149.24 | 149.24 | 1,956,700 |
16 May 2024 | 148.50 | 150.03 | 147.38 | 149.66 | 149.66 | 2,298,700 |
15 May 2024 | 148.46 | 149.00 | 147.79 | 147.94 | 147.94 | 2,695,900 |
14 May 2024 | 151.41 | 153.42 | 147.88 | 147.94 | 147.94 | 3,597,300 |
13 May 2024 | 147.85 | 150.78 | 147.85 | 150.60 | 150.60 | 4,185,600 |
10 May 2024 | 147.01 | 147.99 | 146.51 | 147.37 | 147.37 | 2,504,500 |
10 May 2024 | 1.63 Dividend | |||||
09 May 2024 | 148.08 | 148.39 | 147.22 | 148.06 | 146.43 | 2,510,600 |
08 May 2024 | 146.12 | 147.93 | 145.92 | 147.77 | 146.14 | 2,799,600 |
07 May 2024 | 147.37 | 147.75 | 146.37 | 147.09 | 145.47 | 3,403,500 |
06 May 2024 | 147.57 | 147.81 | 146.17 | 146.67 | 145.06 | 2,073,600 |
03 May 2024 | 147.95 | 148.20 | 146.42 | 146.43 | 144.82 | 2,039,300 |
02 May 2024 | 147.48 | 147.81 | 146.58 | 147.22 | 145.60 | 2,038,800 |
01 May 2024 | 147.29 | 148.14 | 145.37 | 145.92 | 144.31 | 2,842,200 |
30 Apr 2024 | 147.54 | 148.22 | 146.66 | 147.48 | 145.86 | 2,402,900 |
29 Apr 2024 | 148.26 | 150.88 | 147.82 | 148.55 | 146.91 | 2,654,700 |
26 Apr 2024 | 146.84 | 148.72 | 146.84 | 147.59 | 145.97 | 2,607,600 |
25 Apr 2024 | 147.95 | 148.43 | 145.28 | 147.39 | 145.77 | 3,553,300 |
24 Apr 2024 | 147.93 | 147.96 | 143.78 | 146.62 | 145.01 | 5,284,700 |
23 Apr 2024 | 146.00 | 149.74 | 145.25 | 148.87 | 147.23 | 6,371,100 |
22 Apr 2024 | 143.21 | 146.07 | 142.56 | 145.36 | 143.76 | 4,578,500 |
19 Apr 2024 | 143.15 | 144.12 | 142.55 | 142.77 | 141.20 | 5,118,500 |
18 Apr 2024 | 143.08 | 143.31 | 141.88 | 142.74 | 141.17 | 3,430,600 |
17 Apr 2024 | 142.50 | 143.42 | 141.35 | 142.25 | 140.68 | 4,165,700 |
16 Apr 2024 | 144.54 | 144.71 | 142.71 | 142.89 | 141.32 | 4,197,100 |
15 Apr 2024 | 145.87 | 146.54 | 143.43 | 144.85 | 143.26 | 3,271,000 |
12 Apr 2024 | 148.05 | 148.30 | 144.35 | 144.91 | 143.31 | 4,121,100 |
11 Apr 2024 | 147.44 | 149.22 | 147.10 | 149.01 | 147.37 | 2,232,500 |
10 Apr 2024 | 148.23 | 148.50 | 146.10 | 147.26 | 145.64 | 4,024,400 |
09 Apr 2024 | 149.53 | 151.17 | 149.25 | 150.57 | 148.91 | 2,664,300 |
08 Apr 2024 | 151.88 | 152.23 | 150.01 | 150.11 | 148.46 | 3,196,400 |
05 Apr 2024 | 149.69 | 151.71 | 148.18 | 151.36 | 149.69 | 3,374,000 |
04 Apr 2024 | 153.30 | 154.29 | 149.53 | 150.00 | 148.35 | 3,689,100 |
03 Apr 2024 | 150.79 | 152.36 | 149.20 | 152.27 | 150.59 | 4,314,200 |
02 Apr 2024 | 147.66 | 151.00 | 147.43 | 149.15 | 147.51 | 4,935,000 |
01 Apr 2024 | 149.14 | 149.97 | 146.32 | 147.62 | 145.99 | 5,421,900 |
28 Mar 2024 | 147.27 | 149.05 | 146.64 | 148.63 | 146.99 | 5,197,000 |
27 Mar 2024 | 144.39 | 147.59 | 144.03 | 147.33 | 145.71 | 7,078,800 |
26 Mar 2024 | 157.35 | 157.99 | 143.03 | 143.79 | 142.21 | 18,208,800 |
25 Mar 2024 | 155.45 | 157.30 | 155.02 | 156.57 | 154.85 | 3,807,700 |
22 Mar 2024 | 158.64 | 158.95 | 156.03 | 156.27 | 154.55 | 3,939,400 |
21 Mar 2024 | 155.16 | 156.08 | 154.30 | 155.32 | 153.61 | 4,036,400 |
20 Mar 2024 | 152.50 | 154.82 | 152.01 | 154.76 | 153.06 | 2,862,300 |
19 Mar 2024 | 150.91 | 153.65 | 150.21 | 153.20 | 151.51 | 4,210,000 |
18 Mar 2024 | 154.08 | 154.34 | 151.49 | 151.69 | 150.02 | 5,181,600 |
15 Mar 2024 | 153.43 | 154.71 | 152.93 | 153.37 | 151.68 | 8,821,700 |
14 Mar 2024 | 154.50 | 154.72 | 152.65 | 153.89 | 152.20 | 4,101,600 |
13 Mar 2024 | 157.75 | 158.91 | 154.55 | 154.76 | 153.06 | 4,244,800 |
12 Mar 2024 | 154.79 | 157.66 | 154.36 | 157.38 | 155.65 | 3,879,500 |
11 Mar 2024 | 153.89 | 155.23 | 153.54 | 154.75 | 153.05 | 3,266,000 |
08 Mar 2024 | 153.93 | 155.20 | 152.87 | 153.96 | 152.27 | 3,448,900 |
07 Mar 2024 | 153.23 | 154.87 | 152.47 | 153.41 | 151.72 | 3,514,800 |
06 Mar 2024 | 151.00 | 153.05 | 150.37 | 152.55 | 150.87 | 3,471,200 |
05 Mar 2024 | 150.08 | 151.56 | 149.00 | 149.66 | 148.01 | 3,614,400 |
04 Mar 2024 | 149.08 | 152.24 | 148.65 | 150.61 | 148.95 | 4,562,200 |
01 Mar 2024 | 148.01 | 148.60 | 146.84 | 148.06 | 146.43 | 2,935,800 |
29 Feb 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 146.63 | 3,338,600 |
28 Feb 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 146.14 | 2,258,700 |
27 Feb 2024 | 147.50 | 148.82 | 147.37 | 148.27 | 146.64 | 2,382,200 |
26 Feb 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 145.88 | 3,052,900 |
23 Feb 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 146.99 | 2,414,200 |
22 Feb 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 148.08 | 3,027,500 |
21 Feb 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 146.64 | 3,017,100 |
20 Feb 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 147.00 | 4,254,900 |
16 Feb 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 146.78 | 5,441,300 |
16 Feb 2024 | 1.63 Dividend | |||||
15 Feb 2024 | 145.27 | 147.49 | 144.17 | 146.98 | 143.75 | 3,855,400 |
14 Feb 2024 | 145.20 | 145.89 | 143.47 | 144.22 | 141.05 | 3,831,400 |
13 Feb 2024 | 146.01 | 146.70 | 143.30 | 144.90 | 141.72 | 3,706,000 |
12 Feb 2024 | 146.50 | 147.95 | 146.35 | 147.45 | 144.21 | 3,253,700 |
09 Feb 2024 | 147.70 | 147.83 | 145.91 | 146.26 | 143.05 | 2,825,900 |
08 Feb 2024 | 146.80 | 148.08 | 145.85 | 147.92 | 144.67 | 3,316,400 |
07 Feb 2024 | 146.08 | 147.79 | 145.09 | 147.24 | 144.00 | 3,985,200 |
06 Feb 2024 | 141.71 | 146.43 | 141.35 | 145.92 | 142.71 | 7,566,800 |
05 Feb 2024 | 141.26 | 141.26 | 138.90 | 139.08 | 136.02 | 4,536,700 |
02 Feb 2024 | 141.88 | 142.39 | 139.55 | 141.85 | 138.73 | 4,342,600 |
01 Feb 2024 | 142.00 | 142.70 | 139.60 | 142.41 | 139.28 | 6,774,900 |
31 Jan 2024 | 144.81 | 145.59 | 141.90 | 141.90 | 138.78 | 10,906,800 |
30 Jan 2024 | 146.80 | 149.50 | 144.57 | 145.06 | 141.87 | 16,983,600 |
29 Jan 2024 | 158.41 | 158.75 | 156.50 | 158.02 | 154.55 | 5,459,700 |
26 Jan 2024 | 160.07 | 161.35 | 158.25 | 159.30 | 155.80 | 2,818,200 |
25 Jan 2024 | 158.55 | 160.33 | 158.16 | 159.71 | 156.20 | 4,070,000 |
24 Jan 2024 | 160.79 | 160.82 | 156.53 | 156.58 | 153.14 | 3,187,600 |
23 Jan 2024 | 159.03 | 160.46 | 158.63 | 160.06 | 156.54 | 3,443,000 |
22 Jan 2024 | 157.78 | 159.28 | 157.31 | 158.60 | 155.11 | 2,631,600 |
19 Jan 2024 | 156.96 | 157.81 | 155.02 | 156.89 | 153.44 | 3,096,900 |
18 Jan 2024 | 155.26 | 156.92 | 153.82 | 156.53 | 153.09 | 3,095,800 |
17 Jan 2024 | 153.57 | 154.82 | 152.02 | 154.56 | 151.16 | 3,930,000 |
16 Jan 2024 | 158.17 | 158.17 | 155.14 | 155.33 | 151.92 | 5,331,400 |
12 Jan 2024 | 160.23 | 161.00 | 158.29 | 158.31 | 154.83 | 3,474,500 |
11 Jan 2024 | 161.44 | 161.47 | 158.88 | 159.25 | 155.75 | 3,341,800 |
10 Jan 2024 | 160.14 | 161.48 | 159.36 | 161.22 | 157.68 | 2,399,200 |
09 Jan 2024 | 159.02 | 160.26 | 158.30 | 159.94 | 156.43 | 2,639,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |