Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 177.52 | 179.20 | 176.23 | 178.01 | 178.01 | 1,889,373 |
13 Jun 2024 | 177.01 | 179.96 | 175.91 | 179.21 | 179.21 | 2,139,251 |
12 Jun 2024 | 178.03 | 181.24 | 175.59 | 177.07 | 177.07 | 1,320,822 |
11 Jun 2024 | 177.00 | 178.52 | 175.56 | 177.78 | 177.78 | 2,202,430 |
10 Jun 2024 | 177.04 | 178.82 | 174.93 | 177.54 | 177.54 | 963,479 |
07 Jun 2024 | 176.91 | 182.93 | 174.07 | 174.47 | 174.47 | 1,673,296 |
06 Jun 2024 | 178.50 | 183.04 | 177.70 | 179.03 | 179.03 | 2,387,208 |
05 Jun 2024 | 171.88 | 177.94 | 171.30 | 177.94 | 177.94 | 1,107,541 |
04 Jun 2024 | 163.23 | 173.44 | 163.23 | 172.50 | 172.50 | 1,476,085 |
03 Jun 2024 | 168.22 | 169.30 | 160.08 | 162.60 | 162.60 | 2,906,611 |
31 May 2024 | 163.81 | 174.44 | 162.18 | 173.93 | 173.93 | 9,370,798 |
30 May 2024 | 162.15 | 164.82 | 161.51 | 164.29 | 164.29 | 1,837,449 |
29 May 2024 | 161.28 | 163.75 | 158.68 | 161.77 | 161.77 | 3,963,415 |
28 May 2024 | 161.50 | 162.94 | 161.28 | 161.87 | 161.87 | 1,258,160 |
27 May 2024 | 162.89 | 163.59 | 162.00 | 163.08 | 163.08 | 431,156 |
24 May 2024 | 165.03 | 165.54 | 162.58 | 162.72 | 162.72 | 1,123,877 |
23 May 2024 | 165.10 | 167.01 | 164.56 | 166.00 | 166.00 | 1,733,173 |
22 May 2024 | 166.52 | 166.63 | 163.08 | 165.42 | 165.42 | 2,222,081 |
21 May 2024 | 165.82 | 167.61 | 165.80 | 167.08 | 167.08 | 1,388,098 |
20 May 2024 | 168.00 | 168.48 | 165.31 | 166.98 | 166.98 | 1,277,411 |
17 May 2024 | 167.50 | 169.76 | 166.36 | 167.42 | 167.42 | 820,483 |
16 May 2024 | 169.82 | 171.17 | 166.06 | 167.40 | 167.40 | 2,160,075 |
15 May 2024 | 170.53 | 174.95 | 168.43 | 168.84 | 168.84 | 1,320,443 |
14 May 2024 | 172.98 | 173.75 | 168.93 | 171.09 | 171.09 | 863,469 |
13 May 2024 | 172.22 | 173.03 | 169.14 | 171.62 | 171.62 | 929,046 |
10 May 2024 | 173.63 | 173.63 | 169.10 | 171.89 | 171.89 | 1,526,289 |
09 May 2024 | 163.74 | 173.19 | 163.74 | 173.16 | 173.16 | 800,082 |
08 May 2024 | 163.74 | 169.47 | 163.74 | 167.34 | 167.34 | 1,049,920 |
07 May 2024 | 166.74 | 166.96 | 162.67 | 165.99 | 165.99 | 2,334,061 |
06 May 2024 | 167.80 | 168.50 | 164.37 | 164.92 | 164.92 | 1,664,826 |
03 May 2024 | 169.56 | 169.62 | 166.81 | 167.18 | 167.18 | 1,220,954 |
02 May 2024 | 168.93 | 168.93 | 165.22 | 168.18 | 168.18 | 3,516,850 |
30 Apr 2024 | 168.21 | 169.00 | 166.16 | 166.66 | 166.66 | 2,279,100 |
29 Apr 2024 | 168.99 | 169.89 | 165.55 | 169.14 | 169.14 | 1,837,528 |
26 Apr 2024 | 166.35 | 169.96 | 164.59 | 168.78 | 168.78 | 1,924,478 |
25 Apr 2024 | 167.33 | 172.18 | 164.28 | 165.21 | 165.21 | 2,223,796 |
24 Apr 2024 | 169.06 | 173.65 | 169.06 | 171.48 | 171.48 | 1,801,636 |
23 Apr 2024 | 172.10 | 172.10 | 168.47 | 170.49 | 170.49 | 1,623,615 |
22 Apr 2024 | 170.25 | 173.65 | 167.09 | 173.35 | 173.35 | 1,772,380 |
19 Apr 2024 | 173.47 | 174.99 | 168.19 | 168.61 | 168.61 | 726,914 |
18 Apr 2024 | 168.39 | 172.67 | 167.95 | 172.19 | 172.19 | 2,854,576 |
17 Apr 2024 | 165.02 | 168.46 | 164.02 | 167.98 | 167.98 | 3,084,848 |
16 Apr 2024 | 165.50 | 168.47 | 163.52 | 165.42 | 165.42 | 2,068,137 |
15 Apr 2024 | 168.47 | 171.99 | 164.02 | 165.21 | 165.21 | 1,207,740 |
12 Apr 2024 | 171.00 | 171.00 | 167.88 | 169.12 | 169.12 | 1,277,801 |
11 Apr 2024 | 169.43 | 171.82 | 169.06 | 170.72 | 170.72 | 823,011 |
10 Apr 2024 | 170.58 | 170.61 | 169.00 | 169.50 | 169.50 | 1,194,297 |
09 Apr 2024 | 171.51 | 172.00 | 168.38 | 170.22 | 170.22 | 1,991,847 |
09 Apr 2024 | 3.8 Dividend | |||||
08 Apr 2024 | 176.42 | 177.48 | 173.10 | 173.87 | 170.07 | 1,212,712 |
05 Apr 2024 | 177.75 | 179.29 | 174.45 | 176.23 | 172.38 | 1,407,982 |
04 Apr 2024 | 179.08 | 181.84 | 176.88 | 177.37 | 173.49 | 933,865 |
03 Apr 2024 | 179.32 | 182.13 | 177.51 | 178.53 | 174.63 | 1,298,637 |
02 Apr 2024 | 178.68 | 183.82 | 178.68 | 180.87 | 176.92 | 1,056,546 |
01 Apr 2024 | 184.35 | 184.35 | 178.97 | 180.03 | 176.10 | 1,675,045 |
27 Mar 2024 | 183.93 | 184.84 | 179.44 | 181.73 | 177.76 | 1,595,849 |
26 Mar 2024 | 181.09 | 183.94 | 178.76 | 183.69 | 179.68 | 1,496,380 |
25 Mar 2024 | 184.06 | 185.00 | 180.06 | 181.12 | 177.16 | 572,412 |
22 Mar 2024 | 180.13 | 184.18 | 179.45 | 183.69 | 179.68 | 533,430 |
21 Mar 2024 | 182.63 | 184.13 | 179.24 | 180.81 | 176.86 | 1,123,268 |
20 Mar 2024 | 183.13 | 185.53 | 182.09 | 183.58 | 179.57 | 700,991 |
19 Mar 2024 | 183.66 | 188.36 | 181.85 | 184.00 | 179.98 | 1,882,743 |
15 Mar 2024 | 179.94 | 195.00 | 179.94 | 187.93 | 183.82 | 6,623,823 |
14 Mar 2024 | 185.17 | 188.00 | 183.27 | 185.11 | 181.06 | 1,024,401 |
13 Mar 2024 | 182.45 | 186.00 | 182.45 | 184.30 | 180.27 | 818,986 |
12 Mar 2024 | 182.41 | 183.00 | 180.45 | 182.45 | 178.46 | 557,570 |
11 Mar 2024 | 180.75 | 184.37 | 180.59 | 181.32 | 177.36 | 410,407 |
08 Mar 2024 | 181.14 | 181.63 | 178.75 | 181.25 | 177.29 | 721,055 |
07 Mar 2024 | 181.01 | 181.93 | 179.31 | 181.13 | 177.17 | 1,125,892 |
06 Mar 2024 | 182.02 | 186.37 | 178.47 | 179.90 | 175.97 | 1,889,330 |
05 Mar 2024 | 185.02 | 188.96 | 183.67 | 184.04 | 180.02 | 989,495 |
04 Mar 2024 | 186.76 | 186.85 | 184.23 | 184.91 | 180.87 | 544,312 |
01 Mar 2024 | 182.08 | 186.87 | 182.08 | 185.98 | 181.92 | 526,067 |
29 Feb 2024 | 184.23 | 187.82 | 182.79 | 183.74 | 179.72 | 3,869,580 |
28 Feb 2024 | 189.63 | 191.33 | 181.09 | 183.51 | 179.50 | 817,921 |
27 Feb 2024 | 189.66 | 191.71 | 186.00 | 189.66 | 185.51 | 867,048 |
26 Feb 2024 | 192.35 | 192.38 | 188.85 | 189.69 | 185.54 | 1,023,532 |
23 Feb 2024 | 195.04 | 195.08 | 189.14 | 192.02 | 187.82 | 1,429,667 |
22 Feb 2024 | 194.40 | 195.65 | 191.68 | 194.67 | 190.42 | 782,049 |
21 Feb 2024 | 190.65 | 193.42 | 190.23 | 192.01 | 187.81 | 916,862 |
20 Feb 2024 | 191.98 | 193.91 | 190.26 | 191.53 | 187.34 | 986,850 |
19 Feb 2024 | 190.94 | 191.00 | 186.67 | 191.00 | 186.83 | 346,144 |
16 Feb 2024 | 190.21 | 191.17 | 187.80 | 189.65 | 185.51 | 604,624 |
15 Feb 2024 | 192.22 | 192.98 | 189.01 | 189.30 | 185.16 | 502,289 |
14 Feb 2024 | 192.81 | 193.74 | 190.69 | 192.03 | 187.83 | 500,141 |
13 Feb 2024 | 193.70 | 193.92 | 191.01 | 191.04 | 186.86 | 380,534 |
12 Feb 2024 | 194.15 | 196.50 | 192.87 | 194.06 | 189.82 | 214,464 |
09 Feb 2024 | 193.61 | 196.15 | 192.52 | 194.42 | 190.17 | 726,417 |
08 Feb 2024 | 193.29 | 196.84 | 192.67 | 194.77 | 190.51 | 815,614 |
07 Feb 2024 | 192.92 | 197.16 | 192.74 | 194.08 | 189.84 | 1,211,139 |
06 Feb 2024 | 199.79 | 199.79 | 191.50 | 192.55 | 188.34 | 2,230,470 |
02 Feb 2024 | 198.71 | 198.71 | 195.01 | 196.12 | 191.83 | 1,586,041 |
01 Feb 2024 | 191.55 | 201.94 | 191.55 | 199.49 | 195.13 | 2,516,044 |
31 Jan 2024 | 189.53 | 195.70 | 189.53 | 195.68 | 191.40 | 2,092,076 |
30 Jan 2024 | 189.80 | 192.83 | 189.17 | 191.61 | 187.42 | 1,318,027 |
29 Jan 2024 | 186.99 | 190.00 | 186.59 | 190.00 | 185.85 | 992,743 |
26 Jan 2024 | 183.57 | 187.50 | 182.67 | 186.90 | 182.82 | 637,685 |
25 Jan 2024 | 180.50 | 183.92 | 178.56 | 183.39 | 179.38 | 1,374,423 |
24 Jan 2024 | 181.50 | 183.49 | 180.13 | 180.57 | 176.62 | 836,731 |
23 Jan 2024 | 179.86 | 182.06 | 179.81 | 181.61 | 177.64 | 562,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |