Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 151.65 | 152.05 | 151.15 | 151.45 | 151.45 | 815,256 |
16 May 2024 | 152.48 | 152.50 | 150.80 | 151.60 | 151.60 | 711,213 |
15 May 2024 | 153.57 | 153.20 | 151.25 | 152.40 | 152.40 | 50,779 |
14 May 2024 | 153.40 | 153.95 | 152.45 | 152.70 | 152.70 | 433,588 |
13 May 2024 | 152.95 | 154.00 | 152.95 | 153.55 | 153.55 | 2,001,091 |
10 May 2024 | 149.18 | 153.15 | 148.60 | 152.55 | 152.55 | 143,783 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 151.52 | 152.10 | 147.50 | 147.50 | 147.50 | 241,890 |
07 May 2024 | 150.43 | 151.60 | 150.20 | 151.45 | 151.45 | 723,958 |
03 May 2024 | 145.52 | 147.30 | 145.65 | 147.20 | 147.20 | 44,765 |
02 May 2024 | 145.68 | 146.10 | 144.55 | 144.80 | 144.80 | 134,799 |
01 May 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 1,887 |
30 Apr 2024 | 145.55 | 145.40 | 143.50 | 145.15 | 145.15 | 157,735 |
29 Apr 2024 | 145.00 | 146.05 | 144.70 | 145.36 | 145.36 | 112,689 |
26 Apr 2024 | 143.82 | 145.10 | 143.30 | 144.43 | 144.43 | 406,927 |
25 Apr 2024 | 145.75 | 146.00 | 142.59 | 145.08 | 145.08 | 404,188 |
24 Apr 2024 | 146.52 | 148.15 | 142.90 | 146.89 | 146.89 | 4,251,803 |
23 Apr 2024 | 146.95 | 150.35 | 146.55 | 150.05 | 150.05 | 886,856 |
22 Apr 2024 | 146.18 | 147.20 | 145.82 | 146.75 | 146.75 | 288,657 |
19 Apr 2024 | 144.15 | 145.26 | 143.50 | 145.25 | 145.25 | 124,584 |
18 Apr 2024 | 144.40 | 145.38 | 143.05 | 145.35 | 145.35 | 891,974 |
17 Apr 2024 | 142.25 | 145.05 | 142.30 | 143.77 | 143.77 | 372,862 |
16 Apr 2024 | 145.35 | 145.10 | 142.30 | 143.65 | 143.65 | 723,991 |
15 Apr 2024 | 147.38 | 148.65 | 146.94 | 147.64 | 147.64 | 1,085,358 |
12 Apr 2024 | 146.38 | 148.35 | 145.90 | 147.21 | 147.21 | 497,717 |
11 Apr 2024 | 146.98 | 147.10 | 144.05 | 144.25 | 144.25 | 424,999 |
10 Apr 2024 | 147.85 | 149.05 | 146.15 | 146.79 | 146.79 | 300,576 |
09 Apr 2024 | 149.23 | 150.10 | 147.15 | 148.20 | 148.20 | 147,667 |
08 Apr 2024 | 146.75 | 149.21 | 146.70 | 147.90 | 147.90 | 250,683 |
05 Apr 2024 | 145.68 | 146.45 | 144.25 | 146.09 | 146.09 | 772,966 |
04 Apr 2024 | 146.38 | 147.20 | 145.15 | 146.63 | 146.63 | 345,153 |
03 Apr 2024 | 146.25 | 146.90 | 145.80 | 146.27 | 146.27 | 333,035 |
02 Apr 2024 | 145.02 | 147.38 | 144.25 | 145.44 | 145.44 | 14,132,840 |
28 Mar 2024 | 145.88 | 146.75 | 144.50 | 144.95 | 144.95 | 273,483 |
27 Mar 2024 | 149.60 | 149.55 | 145.45 | 147.16 | 147.16 | 682,681 |
26 Mar 2024 | 147.90 | 150.00 | 147.27 | 149.52 | 149.52 | 11,439,590 |
25 Mar 2024 | 147.90 | 148.25 | 147.10 | 147.75 | 147.75 | 19,019,470 |
22 Mar 2024 | 148.40 | 149.95 | 147.92 | 147.95 | 147.95 | 3,559,540 |
21 Mar 2024 | 145.82 | 148.45 | 145.75 | 146.28 | 146.28 | 5,994,062 |
20 Mar 2024 | 143.32 | 145.25 | 142.52 | 144.85 | 144.85 | 585,212 |
20 Mar 2024 | 11.5 Dividend | |||||
19 Mar 2024 | 153.85 | 156.45 | 153.65 | 155.97 | 144.47 | 3,216,020 |
18 Mar 2024 | 155.25 | 155.35 | 152.70 | 154.70 | 143.29 | 16,221,790 |
15 Mar 2024 | 155.38 | 156.60 | 153.90 | 154.84 | 143.42 | 168,181 |
14 Mar 2024 | 156.48 | 157.50 | 155.30 | 155.75 | 144.27 | 203,657 |
13 Mar 2024 | 155.75 | 156.75 | 154.00 | 156.37 | 144.84 | 411,577 |
12 Mar 2024 | 153.43 | 156.10 | 153.00 | 153.55 | 142.23 | 24,379,570 |
11 Mar 2024 | 154.02 | 154.40 | 152.80 | 152.80 | 141.53 | 8,654,239 |
08 Mar 2024 | 154.50 | 156.10 | 154.45 | 155.31 | 143.86 | 4,619,755 |
07 Mar 2024 | 152.82 | 154.60 | 152.20 | 154.45 | 143.06 | 571,169 |
06 Mar 2024 | 153.38 | 154.40 | 152.85 | 153.25 | 141.95 | 6,620,755 |
05 Mar 2024 | 152.52 | 153.70 | 152.20 | 152.57 | 141.32 | 11,672,460 |
04 Mar 2024 | 153.25 | 153.65 | 152.30 | 153.22 | 141.92 | 249,267 |
01 Mar 2024 | 154.48 | 155.08 | 153.22 | 155.08 | 143.65 | 191,400 |
29 Feb 2024 | 152.85 | 154.37 | 151.65 | 153.80 | 142.46 | 268,798 |
28 Feb 2024 | 151.63 | 153.55 | 151.65 | 152.38 | 141.14 | 256,596 |
27 Feb 2024 | 150.55 | 151.68 | 150.15 | 151.68 | 140.50 | 614,455 |
26 Feb 2024 | 150.35 | 151.20 | 150.10 | 150.77 | 139.65 | 7,105,884 |
23 Feb 2024 | 150.00 | 150.69 | 147.55 | 148.89 | 137.91 | 580,114 |
22 Feb 2024 | 152.57 | 153.20 | 151.37 | 151.52 | 140.35 | 570,745 |
21 Feb 2024 | 152.57 | 153.00 | 151.60 | 152.06 | 140.85 | 771,420 |
20 Feb 2024 | 151.93 | 153.05 | 150.75 | 152.32 | 141.08 | 1,436,976 |
19 Feb 2024 | 153.65 | 154.35 | 152.07 | 152.10 | 140.89 | 2,940,679 |
16 Feb 2024 | 151.77 | 154.10 | 151.80 | 153.80 | 142.46 | 8,814,729 |
15 Feb 2024 | 149.10 | 151.26 | 148.80 | 151.04 | 139.91 | 559,665 |
14 Feb 2024 | 148.65 | 149.00 | 148.20 | 148.80 | 137.83 | 518,881 |
13 Feb 2024 | 148.75 | 149.71 | 148.40 | 149.71 | 138.68 | 2,233,715 |
12 Feb 2024 | 147.52 | 149.05 | 147.25 | 148.95 | 137.97 | 2,061,551 |
09 Feb 2024 | 147.35 | 147.60 | 146.10 | 147.07 | 136.23 | 407,519 |
08 Feb 2024 | 148.30 | 149.75 | 147.30 | 147.47 | 136.59 | 523,226 |
07 Feb 2024 | 147.73 | 149.90 | 147.70 | 149.07 | 138.08 | 243,320 |
06 Feb 2024 | 148.30 | 148.20 | 146.95 | 147.11 | 136.27 | 257,806 |
05 Feb 2024 | 150.68 | 151.20 | 147.15 | 150.75 | 139.64 | 1,214,918 |
02 Feb 2024 | 149.77 | 150.95 | 148.65 | 149.80 | 138.76 | 337,120 |
01 Feb 2024 | 147.60 | 149.95 | 146.80 | 147.60 | 136.72 | 371,321 |
31 Jan 2024 | 150.07 | 150.05 | 148.05 | 148.15 | 137.23 | 1,335,461 |
30 Jan 2024 | 149.82 | 150.90 | 149.10 | 150.70 | 139.59 | 786,758 |
29 Jan 2024 | 150.05 | 151.30 | 149.49 | 149.68 | 138.65 | 1,505,347 |
26 Jan 2024 | 152.43 | 152.65 | 149.92 | 150.70 | 139.59 | 2,238,309 |
25 Jan 2024 | 139.80 | 151.87 | 139.85 | 151.85 | 140.65 | 3,117,448 |
24 Jan 2024 | 141.68 | 142.94 | 139.90 | 142.08 | 131.61 | 6,272,655 |
23 Jan 2024 | 140.82 | 140.85 | 139.70 | 140.34 | 129.99 | 970,145 |
22 Jan 2024 | 138.10 | 140.16 | 138.00 | 139.98 | 129.66 | 940,710 |
19 Jan 2024 | 138.93 | 139.55 | 137.69 | 137.70 | 127.55 | 870,853 |
18 Jan 2024 | 138.75 | 139.65 | 137.60 | 138.00 | 127.83 | 319,411 |
17 Jan 2024 | 136.57 | 138.35 | 135.85 | 137.15 | 127.04 | 1,229,670 |
16 Jan 2024 | 141.93 | 143.10 | 137.75 | 140.97 | 130.58 | 2,355,325 |
15 Jan 2024 | 144.57 | 144.60 | 142.55 | 142.93 | 132.39 | 445,270 |
12 Jan 2024 | 142.18 | 144.70 | 142.25 | 144.04 | 133.42 | 466,967 |
11 Jan 2024 | 142.52 | 143.45 | 142.00 | 142.46 | 131.96 | 562,529 |
10 Jan 2024 | 141.82 | 142.20 | 141.60 | 141.85 | 131.39 | 222,132 |
09 Jan 2024 | 142.00 | 142.45 | 141.40 | 142.16 | 131.68 | 1,071,392 |
08 Jan 2024 | 142.02 | 142.25 | 141.05 | 141.85 | 131.39 | 2,409,913 |
05 Jan 2024 | 141.43 | 142.25 | 140.85 | 141.80 | 131.35 | 854,747 |
04 Jan 2024 | 139.50 | 142.40 | 139.45 | 141.06 | 130.66 | 706,191 |
03 Jan 2024 | 140.40 | 141.00 | 138.95 | 139.22 | 128.95 | 356,981 |
02 Jan 2024 | 138.85 | 140.70 | 137.95 | 140.15 | 129.81 | 800,157 |
29 Dec 2023 | 138.00 | 139.40 | 138.30 | 138.78 | 128.55 | 307,820 |
28 Dec 2023 | 138.30 | 138.75 | 137.85 | 138.10 | 127.92 | 112,509 |
27 Dec 2023 | 136.90 | 138.50 | 136.85 | 138.13 | 127.95 | 71,682 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |