Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 169.13 | 169.15 | 163.65 | 163.65 | 163.65 | 20,236 |
21 May 2024 | 168.57 | 169.90 | 168.15 | 169.50 | 169.50 | 1,105,651 |
20 May 2024 | 167.10 | 168.60 | 167.10 | 168.60 | 168.60 | 9,473 |
17 May 2024 | 165.98 | 166.90 | 164.85 | 166.90 | 166.90 | 2,606,196 |
16 May 2024 | 168.35 | 168.20 | 165.90 | 166.30 | 166.30 | 731,626 |
15 May 2024 | 169.65 | 170.80 | 167.95 | 167.95 | 167.95 | 58,118 |
14 May 2024 | 164.98 | 168.80 | 165.25 | 168.80 | 168.80 | 20,904 |
13 May 2024 | 165.60 | 166.35 | 164.35 | 164.60 | 164.60 | 37,549 |
10 May 2024 | 164.40 | 166.25 | 164.60 | 165.50 | 165.50 | 29,678 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 165.40 | 165.90 | 163.60 | 163.60 | 163.60 | 84,880 |
07 May 2024 | 162.90 | 165.05 | 162.65 | 165.05 | 165.05 | 8,828 |
03 May 2024 | 163.70 | 164.30 | 162.35 | 163.70 | 163.70 | 145,534 |
02 May 2024 | 162.68 | 164.15 | 162.25 | 162.25 | 162.25 | 591,712 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 161.55 | 162.05 | 159.20 | 162.05 | 162.05 | 31,558 |
29 Apr 2024 | 160.30 | 161.80 | 159.15 | 159.83 | 159.83 | 26,615 |
26 Apr 2024 | 154.07 | 161.15 | 154.00 | 158.68 | 158.68 | 198,462 |
25 Apr 2024 | 155.48 | 159.05 | 155.50 | 157.23 | 157.23 | 1,706,181 |
24 Apr 2024 | 156.05 | 156.00 | 154.40 | 155.42 | 155.42 | 1,761,560 |
23 Apr 2024 | 155.57 | 156.00 | 154.70 | 155.26 | 155.26 | 248,657 |
22 Apr 2024 | 153.80 | 156.15 | 153.55 | 155.31 | 155.31 | 6,159,832 |
19 Apr 2024 | 150.82 | 153.80 | 150.85 | 152.37 | 152.37 | 169,876 |
18 Apr 2024 | 152.43 | 152.35 | 150.75 | 151.20 | 151.20 | 116,051 |
17 Apr 2024 | 149.65 | 153.60 | 148.60 | 149.87 | 149.87 | 153,734 |
16 Apr 2024 | 154.05 | 155.40 | 152.90 | 153.96 | 153.96 | 76,965 |
15 Apr 2024 | 156.18 | 156.80 | 154.85 | 156.29 | 156.29 | 102,430 |
12 Apr 2024 | 158.65 | 159.35 | 154.95 | 155.32 | 155.32 | 879,868 |
11 Apr 2024 | 158.57 | 159.85 | 157.10 | 158.01 | 158.01 | 1,808,614 |
10 Apr 2024 | 159.48 | 160.60 | 157.80 | 158.92 | 158.92 | 688,977 |
09 Apr 2024 | 158.80 | 160.15 | 157.75 | 158.70 | 158.70 | 506,935 |
08 Apr 2024 | 159.15 | 161.10 | 157.30 | 158.60 | 158.60 | 3,066,074 |
05 Apr 2024 | 157.80 | 159.30 | 157.40 | 158.67 | 158.67 | 78,727 |
04 Apr 2024 | 161.38 | 161.90 | 156.40 | 158.60 | 158.60 | 221,759 |
03 Apr 2024 | 161.52 | 162.80 | 160.10 | 160.98 | 160.98 | 197,455 |
02 Apr 2024 | 165.63 | 166.80 | 160.35 | 162.39 | 162.39 | 13,076,400 |
28 Mar 2024 | 163.95 | 164.75 | 162.65 | 163.50 | 163.50 | 315,806 |
27 Mar 2024 | 164.55 | 166.80 | 159.75 | 163.00 | 163.00 | 353,513 |
26 Mar 2024 | 159.98 | 164.90 | 159.90 | 164.00 | 164.00 | 18,815,420 |
25 Mar 2024 | 159.73 | 161.50 | 159.60 | 160.15 | 160.15 | 483,901 |
25 Mar 2024 | 2.75 Dividend | |||||
22 Mar 2024 | 160.68 | 163.00 | 158.55 | 161.69 | 158.94 | 329,717 |
21 Mar 2024 | 157.88 | 162.65 | 156.80 | 160.73 | 157.99 | 311,977 |
20 Mar 2024 | 153.32 | 156.70 | 152.95 | 154.28 | 151.65 | 131,230 |
19 Mar 2024 | 151.63 | 153.80 | 151.00 | 153.07 | 150.47 | 4,780,612 |
18 Mar 2024 | 153.00 | 153.10 | 151.45 | 151.92 | 149.34 | 1,273,758 |
15 Mar 2024 | 152.25 | 154.10 | 152.10 | 153.09 | 150.49 | 57,812 |
14 Mar 2024 | 152.23 | 155.90 | 151.74 | 151.75 | 149.16 | 283,899 |
13 Mar 2024 | 149.55 | 152.65 | 148.00 | 151.75 | 149.17 | 5,195,956 |
12 Mar 2024 | 146.73 | 149.60 | 146.25 | 148.51 | 145.98 | 11,751,410 |
11 Mar 2024 | 144.18 | 146.46 | 143.81 | 145.89 | 143.41 | 316,734 |
08 Mar 2024 | 144.18 | 145.55 | 142.95 | 144.98 | 142.52 | 393,516 |
07 Mar 2024 | 139.95 | 145.55 | 139.65 | 144.30 | 141.85 | 276,958 |
06 Mar 2024 | 142.40 | 144.20 | 142.10 | 142.36 | 139.94 | 824,751 |
05 Mar 2024 | 144.07 | 143.95 | 141.55 | 143.64 | 141.19 | 55,210 |
04 Mar 2024 | 146.90 | 147.04 | 142.25 | 146.60 | 144.11 | 197,034 |
01 Mar 2024 | 147.15 | 147.40 | 144.74 | 146.60 | 144.11 | 249,363 |
29 Feb 2024 | 146.38 | 147.20 | 145.95 | 146.65 | 144.16 | 512,649 |
28 Feb 2024 | 145.18 | 146.90 | 144.85 | 146.20 | 143.71 | 377,264 |
27 Feb 2024 | 139.90 | 145.20 | 139.65 | 144.84 | 142.38 | 1,527,699 |
26 Feb 2024 | 141.50 | 141.80 | 139.40 | 139.60 | 137.23 | 68,915 |
23 Feb 2024 | 141.15 | 142.25 | 140.40 | 141.41 | 139.00 | 390,783 |
22 Feb 2024 | 143.82 | 144.10 | 140.83 | 140.85 | 138.45 | 66,812 |
21 Feb 2024 | 142.63 | 143.15 | 141.85 | 142.90 | 140.47 | 680,782 |
20 Feb 2024 | 141.45 | 143.30 | 141.20 | 142.39 | 139.97 | 305,831 |
19 Feb 2024 | 139.15 | 142.70 | 139.20 | 142.15 | 139.73 | 245,989 |
16 Feb 2024 | 139.13 | 140.85 | 138.85 | 139.85 | 137.47 | 4,069,235 |
15 Feb 2024 | 136.63 | 139.10 | 136.25 | 138.20 | 135.85 | 91,544 |
14 Feb 2024 | 136.80 | 137.41 | 135.65 | 136.93 | 134.60 | 347,314 |
13 Feb 2024 | 140.93 | 141.20 | 136.05 | 136.44 | 134.12 | 191,711 |
12 Feb 2024 | 139.35 | 141.25 | 139.05 | 141.20 | 138.80 | 825,691 |
09 Feb 2024 | 139.77 | 139.70 | 137.95 | 139.45 | 137.08 | 139,761 |
08 Feb 2024 | 142.15 | 142.30 | 138.85 | 140.68 | 138.29 | 228,952 |
07 Feb 2024 | 140.90 | 143.75 | 140.80 | 141.72 | 139.31 | 127,422 |
06 Feb 2024 | 140.70 | 141.10 | 138.85 | 141.10 | 138.70 | 95,548 |
05 Feb 2024 | 140.60 | 141.30 | 139.40 | 139.45 | 137.08 | 252,842 |
02 Feb 2024 | 139.82 | 142.40 | 138.20 | 138.20 | 135.85 | 1,002,887 |
01 Feb 2024 | 141.68 | 141.85 | 137.50 | 140.35 | 137.96 | 45,496 |
31 Jan 2024 | 141.60 | 143.10 | 140.50 | 142.03 | 139.61 | 583,081 |
30 Jan 2024 | 144.93 | 144.30 | 140.50 | 140.85 | 138.45 | 807,050 |
29 Jan 2024 | 139.43 | 145.05 | 137.30 | 144.98 | 142.51 | 565,625 |
26 Jan 2024 | 132.75 | 139.95 | 130.05 | 137.75 | 135.41 | 1,768,915 |
25 Jan 2024 | 139.40 | 140.80 | 127.90 | 134.33 | 132.04 | 1,204,446 |
24 Jan 2024 | 141.73 | 142.00 | 140.10 | 140.11 | 137.72 | 124,119 |
23 Jan 2024 | 139.60 | 141.35 | 138.85 | 139.70 | 137.32 | 109,450 |
22 Jan 2024 | 139.32 | 139.50 | 137.70 | 139.31 | 136.94 | 278,293 |
19 Jan 2024 | 141.35 | 140.90 | 138.15 | 138.60 | 136.24 | 423,092 |
18 Jan 2024 | 140.65 | 141.60 | 139.65 | 140.75 | 138.36 | 1,276,448 |
17 Jan 2024 | 140.07 | 141.40 | 139.75 | 140.47 | 138.08 | 1,391,894 |
16 Jan 2024 | 143.27 | 144.05 | 142.39 | 142.40 | 139.98 | 4,080,521 |
15 Jan 2024 | 146.20 | 146.80 | 144.29 | 145.70 | 143.22 | 253,596 |
12 Jan 2024 | 143.88 | 145.90 | 143.25 | 145.75 | 143.27 | 306,897 |
11 Jan 2024 | 146.23 | 146.30 | 143.05 | 145.25 | 142.78 | 578,144 |
10 Jan 2024 | 148.68 | 150.45 | 144.85 | 147.95 | 145.43 | 1,037,948 |
09 Jan 2024 | 151.18 | 151.30 | 148.30 | 149.54 | 147.00 | 478,530 |
08 Jan 2024 | 152.45 | 154.65 | 151.05 | 151.74 | 149.16 | 290,539 |
05 Jan 2024 | 152.13 | 152.61 | 151.40 | 152.54 | 149.95 | 272,165 |
04 Jan 2024 | 151.55 | 152.95 | 151.45 | 152.95 | 150.35 | 539,488 |
03 Jan 2024 | 152.65 | 152.90 | 150.80 | 151.28 | 148.71 | 2,094,422 |
02 Jan 2024 | 151.68 | 153.15 | 151.35 | 152.92 | 150.32 | 572,425 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |