Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 200.62 | 202.40 | 198.64 | 200.64 | 200.64 | 125,800 |
23 May 2024 | 200.70 | 202.81 | 198.09 | 199.65 | 199.65 | 195,600 |
23 May 2024 | 0.27 Dividend | |||||
22 May 2024 | 198.85 | 201.87 | 198.41 | 199.38 | 199.11 | 154,400 |
21 May 2024 | 196.60 | 199.56 | 195.02 | 198.30 | 198.03 | 150,600 |
20 May 2024 | 196.67 | 198.78 | 196.38 | 196.65 | 196.38 | 93,500 |
17 May 2024 | 197.24 | 198.39 | 195.44 | 197.21 | 196.94 | 132,400 |
16 May 2024 | 195.63 | 197.26 | 193.89 | 196.33 | 196.06 | 185,300 |
15 May 2024 | 195.18 | 197.47 | 193.37 | 195.98 | 195.71 | 147,700 |
14 May 2024 | 194.89 | 195.33 | 191.65 | 194.22 | 193.96 | 186,200 |
13 May 2024 | 197.25 | 198.48 | 193.57 | 194.20 | 193.94 | 188,400 |
10 May 2024 | 199.00 | 199.40 | 195.27 | 196.38 | 196.11 | 185,000 |
09 May 2024 | 194.89 | 198.11 | 194.31 | 197.71 | 197.44 | 239,300 |
08 May 2024 | 191.56 | 194.47 | 190.54 | 194.28 | 194.02 | 243,300 |
07 May 2024 | 191.95 | 194.61 | 190.25 | 191.65 | 191.39 | 328,900 |
06 May 2024 | 190.46 | 191.50 | 189.68 | 190.72 | 190.46 | 127,600 |
03 May 2024 | 189.18 | 190.39 | 187.53 | 189.00 | 188.74 | 185,300 |
02 May 2024 | 184.39 | 187.83 | 182.42 | 187.27 | 187.02 | 239,900 |
01 May 2024 | 183.42 | 184.13 | 182.05 | 182.52 | 182.27 | 224,000 |
30 Apr 2024 | 185.42 | 188.13 | 182.77 | 182.92 | 182.67 | 343,700 |
29 Apr 2024 | 185.99 | 187.73 | 185.67 | 185.76 | 185.51 | 147,800 |
26 Apr 2024 | 183.69 | 187.36 | 183.69 | 185.52 | 185.27 | 158,200 |
25 Apr 2024 | 183.10 | 185.15 | 181.44 | 183.78 | 183.53 | 246,800 |
24 Apr 2024 | 186.12 | 187.41 | 183.05 | 183.14 | 182.89 | 258,200 |
23 Apr 2024 | 181.87 | 186.78 | 181.87 | 186.40 | 186.15 | 225,500 |
22 Apr 2024 | 178.48 | 182.80 | 178.48 | 181.14 | 180.89 | 303,100 |
19 Apr 2024 | 177.36 | 181.00 | 174.80 | 176.78 | 176.54 | 545,400 |
18 Apr 2024 | 164.46 | 179.51 | 164.46 | 178.48 | 178.24 | 696,400 |
17 Apr 2024 | 154.90 | 155.31 | 152.52 | 153.00 | 152.79 | 181,000 |
16 Apr 2024 | 152.42 | 155.74 | 151.50 | 154.09 | 153.88 | 128,000 |
15 Apr 2024 | 153.23 | 154.93 | 151.65 | 153.17 | 152.96 | 202,800 |
12 Apr 2024 | 152.95 | 153.81 | 151.59 | 152.91 | 152.70 | 118,600 |
11 Apr 2024 | 153.78 | 154.65 | 151.18 | 154.23 | 154.02 | 176,600 |
10 Apr 2024 | 154.71 | 155.35 | 152.79 | 153.97 | 153.76 | 147,700 |
09 Apr 2024 | 158.55 | 158.55 | 155.97 | 158.08 | 157.87 | 60,900 |
08 Apr 2024 | 159.63 | 160.60 | 157.64 | 157.86 | 157.65 | 84,700 |
05 Apr 2024 | 155.75 | 159.90 | 155.75 | 159.13 | 158.91 | 140,400 |
04 Apr 2024 | 158.41 | 159.00 | 155.24 | 155.82 | 155.61 | 116,400 |
03 Apr 2024 | 156.73 | 159.20 | 156.56 | 156.95 | 156.74 | 127,000 |
02 Apr 2024 | 157.94 | 157.94 | 155.71 | 157.73 | 157.52 | 176,200 |
01 Apr 2024 | 162.49 | 162.81 | 158.59 | 159.69 | 159.47 | 97,000 |
28 Mar 2024 | 161.80 | 164.30 | 160.65 | 161.81 | 161.59 | 198,700 |
27 Mar 2024 | 159.08 | 161.18 | 158.84 | 161.00 | 160.78 | 98,500 |
26 Mar 2024 | 159.51 | 159.51 | 157.24 | 157.50 | 157.29 | 114,200 |
25 Mar 2024 | 160.28 | 160.87 | 158.46 | 158.57 | 158.36 | 64,400 |
22 Mar 2024 | 159.54 | 160.43 | 158.19 | 160.24 | 160.02 | 87,700 |
21 Mar 2024 | 158.33 | 161.38 | 157.55 | 159.05 | 158.83 | 143,200 |
20 Mar 2024 | 155.96 | 158.98 | 154.67 | 157.46 | 157.25 | 112,300 |
19 Mar 2024 | 154.18 | 156.65 | 153.75 | 155.87 | 155.66 | 122,500 |
18 Mar 2024 | 154.10 | 156.19 | 153.60 | 154.40 | 154.19 | 137,000 |
15 Mar 2024 | 151.16 | 154.25 | 151.16 | 153.84 | 153.63 | 332,600 |
14 Mar 2024 | 153.62 | 154.42 | 150.87 | 152.18 | 151.97 | 140,100 |
13 Mar 2024 | 157.34 | 157.92 | 153.41 | 153.85 | 153.64 | 174,300 |
12 Mar 2024 | 157.00 | 158.21 | 155.98 | 157.96 | 157.75 | 89,900 |
11 Mar 2024 | 160.95 | 160.95 | 157.26 | 157.72 | 157.51 | 115,200 |
08 Mar 2024 | 164.20 | 164.20 | 161.01 | 161.04 | 160.82 | 119,600 |
07 Mar 2024 | 163.61 | 164.81 | 162.30 | 162.77 | 162.55 | 140,900 |
06 Mar 2024 | 162.30 | 164.62 | 161.33 | 162.61 | 162.39 | 130,300 |
05 Mar 2024 | 160.66 | 164.37 | 160.16 | 161.35 | 161.13 | 170,300 |
04 Mar 2024 | 160.17 | 162.72 | 159.16 | 161.77 | 161.55 | 116,900 |
01 Mar 2024 | 159.27 | 160.60 | 158.40 | 159.92 | 159.70 | 116,500 |
29 Feb 2024 | 158.00 | 158.98 | 157.58 | 158.69 | 158.48 | 253,300 |
28 Feb 2024 | 156.29 | 159.08 | 156.29 | 157.80 | 157.59 | 83,800 |
27 Feb 2024 | 158.27 | 158.32 | 156.82 | 157.49 | 157.28 | 92,000 |
26 Feb 2024 | 157.05 | 157.29 | 155.75 | 156.98 | 156.77 | 153,700 |
23 Feb 2024 | 157.03 | 157.17 | 155.24 | 156.57 | 156.36 | 134,200 |
22 Feb 2024 | 156.07 | 156.78 | 153.80 | 156.07 | 155.86 | 188,000 |
22 Feb 2024 | 0.27 Dividend | |||||
21 Feb 2024 | 157.29 | 157.29 | 155.00 | 155.69 | 155.21 | 138,300 |
20 Feb 2024 | 156.00 | 157.76 | 155.50 | 156.83 | 156.35 | 127,500 |
16 Feb 2024 | 155.90 | 159.43 | 155.38 | 157.41 | 156.92 | 188,000 |
15 Feb 2024 | 154.47 | 156.33 | 154.04 | 156.10 | 155.62 | 223,700 |
14 Feb 2024 | 152.17 | 153.54 | 150.41 | 153.47 | 153.00 | 239,700 |
13 Feb 2024 | 148.80 | 151.57 | 147.96 | 149.90 | 149.44 | 304,700 |
12 Feb 2024 | 149.92 | 152.58 | 148.60 | 152.23 | 151.76 | 187,900 |
09 Feb 2024 | 146.92 | 151.14 | 146.78 | 149.88 | 149.42 | 199,200 |
08 Feb 2024 | 144.13 | 146.85 | 143.61 | 146.43 | 145.98 | 235,300 |
07 Feb 2024 | 140.82 | 144.11 | 139.82 | 143.14 | 142.70 | 215,600 |
06 Feb 2024 | 139.75 | 141.70 | 139.50 | 140.71 | 140.28 | 242,300 |
05 Feb 2024 | 142.42 | 142.75 | 139.60 | 139.90 | 139.47 | 264,200 |
02 Feb 2024 | 143.91 | 146.01 | 142.91 | 143.67 | 143.23 | 213,400 |
01 Feb 2024 | 145.40 | 147.04 | 144.82 | 145.35 | 144.90 | 210,600 |
31 Jan 2024 | 146.39 | 146.39 | 142.91 | 143.99 | 143.55 | 320,900 |
30 Jan 2024 | 146.61 | 146.61 | 142.73 | 145.89 | 145.44 | 221,500 |
29 Jan 2024 | 144.39 | 146.41 | 143.25 | 146.41 | 145.96 | 266,600 |
26 Jan 2024 | 151.70 | 151.98 | 140.00 | 143.77 | 143.33 | 484,100 |
25 Jan 2024 | 152.34 | 153.08 | 150.59 | 152.32 | 151.85 | 193,200 |
24 Jan 2024 | 156.09 | 156.09 | 150.66 | 150.67 | 150.21 | 140,500 |
23 Jan 2024 | 156.95 | 157.87 | 154.28 | 154.33 | 153.85 | 134,700 |
22 Jan 2024 | 153.05 | 156.27 | 153.05 | 155.56 | 155.08 | 246,600 |
19 Jan 2024 | 151.91 | 152.18 | 149.37 | 151.73 | 151.26 | 320,800 |
18 Jan 2024 | 149.76 | 151.63 | 149.19 | 151.11 | 150.64 | 167,800 |
17 Jan 2024 | 150.00 | 150.35 | 148.52 | 149.21 | 148.75 | 104,800 |
16 Jan 2024 | 151.58 | 152.60 | 150.18 | 151.24 | 150.77 | 140,100 |
12 Jan 2024 | 152.68 | 152.68 | 150.52 | 151.72 | 151.25 | 122,100 |
11 Jan 2024 | 151.00 | 151.73 | 148.67 | 150.71 | 150.24 | 112,600 |
10 Jan 2024 | 150.30 | 151.34 | 148.86 | 151.34 | 150.87 | 96,200 |
09 Jan 2024 | 151.59 | 151.59 | 147.62 | 150.35 | 149.89 | 150,000 |
08 Jan 2024 | 149.24 | 153.28 | 149.24 | 153.28 | 152.81 | 120,300 |
05 Jan 2024 | 152.02 | 153.37 | 148.69 | 149.12 | 148.66 | 243,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |