Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 170.82 | 171.44 | 168.61 | 170.29 | 170.29 | 111,900 |
16 May 2024 | 170.40 | 172.27 | 169.06 | 169.94 | 169.94 | 87,400 |
15 May 2024 | 168.42 | 171.32 | 167.95 | 170.07 | 170.07 | 99,300 |
14 May 2024 | 169.52 | 169.52 | 166.29 | 168.08 | 168.08 | 96,700 |
13 May 2024 | 176.78 | 177.77 | 169.24 | 169.49 | 169.49 | 116,300 |
10 May 2024 | 172.67 | 176.45 | 171.73 | 175.66 | 175.66 | 217,700 |
09 May 2024 | 171.86 | 172.28 | 169.77 | 172.26 | 172.26 | 105,800 |
09 May 2024 | 0.28 Dividend | |||||
08 May 2024 | 168.39 | 172.42 | 168.24 | 171.64 | 171.36 | 179,800 |
07 May 2024 | 166.46 | 172.01 | 166.46 | 169.79 | 169.51 | 201,100 |
06 May 2024 | 165.27 | 166.89 | 164.41 | 166.88 | 166.61 | 70,700 |
03 May 2024 | 164.61 | 164.68 | 161.40 | 163.35 | 163.08 | 91,700 |
02 May 2024 | 160.95 | 162.75 | 160.61 | 162.22 | 161.96 | 68,100 |
01 May 2024 | 158.46 | 162.86 | 158.46 | 160.43 | 160.17 | 99,000 |
30 Apr 2024 | 162.98 | 163.75 | 158.75 | 159.07 | 158.81 | 248,000 |
29 Apr 2024 | 167.45 | 167.88 | 160.75 | 162.53 | 162.26 | 128,400 |
26 Apr 2024 | 159.15 | 170.15 | 159.15 | 168.47 | 168.20 | 341,000 |
25 Apr 2024 | 156.58 | 157.82 | 155.07 | 157.13 | 156.87 | 132,800 |
24 Apr 2024 | 159.03 | 160.00 | 156.95 | 158.38 | 158.12 | 87,300 |
23 Apr 2024 | 155.32 | 158.90 | 154.75 | 158.86 | 158.60 | 77,100 |
22 Apr 2024 | 154.27 | 156.33 | 153.27 | 154.82 | 154.57 | 130,100 |
19 Apr 2024 | 152.02 | 155.45 | 152.02 | 153.87 | 153.62 | 107,400 |
18 Apr 2024 | 153.99 | 156.56 | 152.42 | 152.72 | 152.47 | 109,100 |
17 Apr 2024 | 157.01 | 161.82 | 152.97 | 154.07 | 153.82 | 95,700 |
16 Apr 2024 | 155.29 | 156.84 | 154.57 | 155.54 | 155.29 | 92,300 |
15 Apr 2024 | 157.58 | 158.60 | 154.95 | 156.06 | 155.81 | 92,800 |
12 Apr 2024 | 158.59 | 161.04 | 154.89 | 156.06 | 155.81 | 87,500 |
11 Apr 2024 | 157.42 | 159.88 | 156.05 | 159.69 | 159.43 | 129,600 |
10 Apr 2024 | 156.00 | 157.62 | 155.01 | 156.70 | 156.44 | 117,400 |
09 Apr 2024 | 160.76 | 160.76 | 156.07 | 158.38 | 158.12 | 86,200 |
08 Apr 2024 | 160.00 | 160.64 | 159.49 | 159.73 | 159.47 | 76,200 |
05 Apr 2024 | 156.63 | 159.89 | 156.55 | 159.86 | 159.60 | 148,000 |
04 Apr 2024 | 159.03 | 159.49 | 155.89 | 156.15 | 155.90 | 61,200 |
03 Apr 2024 | 154.47 | 158.18 | 154.47 | 157.45 | 157.19 | 66,500 |
02 Apr 2024 | 155.92 | 158.01 | 154.16 | 155.65 | 155.40 | 138,900 |
01 Apr 2024 | 160.49 | 160.49 | 156.65 | 157.04 | 156.78 | 90,400 |
28 Mar 2024 | 158.98 | 160.36 | 158.37 | 159.65 | 159.39 | 128,400 |
27 Mar 2024 | 158.24 | 158.81 | 157.43 | 158.51 | 158.25 | 102,600 |
26 Mar 2024 | 157.15 | 158.21 | 156.32 | 156.66 | 156.40 | 94,300 |
25 Mar 2024 | 158.70 | 158.70 | 156.23 | 156.31 | 156.06 | 92,200 |
22 Mar 2024 | 159.02 | 159.02 | 155.98 | 157.40 | 157.14 | 83,200 |
21 Mar 2024 | 155.45 | 158.23 | 155.45 | 158.07 | 157.81 | 89,600 |
20 Mar 2024 | 151.96 | 156.09 | 151.96 | 155.30 | 155.05 | 88,400 |
19 Mar 2024 | 153.68 | 154.95 | 152.97 | 153.04 | 152.79 | 97,200 |
18 Mar 2024 | 153.53 | 154.19 | 151.69 | 152.52 | 152.27 | 120,900 |
15 Mar 2024 | 152.66 | 155.41 | 152.66 | 154.34 | 154.09 | 341,000 |
14 Mar 2024 | 153.65 | 153.65 | 151.74 | 153.26 | 153.01 | 91,300 |
13 Mar 2024 | 151.01 | 154.21 | 151.01 | 153.93 | 153.68 | 93,000 |
12 Mar 2024 | 149.20 | 151.77 | 148.35 | 151.00 | 150.75 | 91,300 |
11 Mar 2024 | 152.95 | 152.95 | 149.13 | 150.12 | 149.88 | 71,800 |
08 Mar 2024 | 153.32 | 154.85 | 152.29 | 153.29 | 153.04 | 97,500 |
07 Mar 2024 | 152.65 | 154.38 | 150.73 | 152.08 | 151.83 | 105,000 |
06 Mar 2024 | 151.40 | 152.48 | 151.40 | 152.20 | 151.95 | 50,000 |
05 Mar 2024 | 153.39 | 153.55 | 149.41 | 150.11 | 149.87 | 82,000 |
04 Mar 2024 | 150.40 | 153.54 | 150.02 | 153.11 | 152.86 | 83,300 |
01 Mar 2024 | 150.00 | 150.56 | 148.31 | 150.39 | 150.14 | 167,000 |
29 Feb 2024 | 151.86 | 151.86 | 149.66 | 149.95 | 149.71 | 158,300 |
28 Feb 2024 | 149.87 | 151.10 | 149.63 | 149.71 | 149.47 | 97,400 |
27 Feb 2024 | 150.50 | 150.59 | 147.74 | 149.10 | 148.86 | 63,700 |
26 Feb 2024 | 151.78 | 153.00 | 149.73 | 149.88 | 149.64 | 98,500 |
23 Feb 2024 | 149.52 | 152.18 | 149.52 | 151.40 | 151.15 | 59,900 |
22 Feb 2024 | 151.70 | 153.26 | 149.00 | 150.12 | 149.88 | 106,200 |
21 Feb 2024 | 148.39 | 151.66 | 148.39 | 151.53 | 151.28 | 125,500 |
20 Feb 2024 | 148.25 | 150.53 | 147.46 | 147.83 | 147.59 | 101,700 |
16 Feb 2024 | 150.95 | 152.17 | 149.09 | 149.90 | 149.66 | 148,900 |
15 Feb 2024 | 147.82 | 151.94 | 147.60 | 150.95 | 150.70 | 136,300 |
14 Feb 2024 | 143.55 | 146.87 | 143.55 | 146.75 | 146.51 | 105,400 |
13 Feb 2024 | 142.28 | 145.65 | 140.33 | 141.90 | 141.67 | 126,800 |
12 Feb 2024 | 147.00 | 147.25 | 145.39 | 145.82 | 145.58 | 224,600 |
09 Feb 2024 | 144.25 | 146.58 | 143.21 | 146.32 | 146.08 | 125,500 |
08 Feb 2024 | 141.74 | 143.45 | 140.53 | 143.26 | 143.03 | 140,500 |
08 Feb 2024 | 0.28 Dividend | |||||
07 Feb 2024 | 140.39 | 142.62 | 140.39 | 142.39 | 141.88 | 127,600 |
06 Feb 2024 | 140.27 | 141.25 | 139.12 | 140.65 | 140.14 | 59,700 |
05 Feb 2024 | 139.28 | 140.51 | 137.39 | 139.84 | 139.34 | 94,300 |
02 Feb 2024 | 140.15 | 141.91 | 139.76 | 141.11 | 140.60 | 99,900 |
01 Feb 2024 | 139.92 | 141.84 | 138.82 | 141.45 | 140.94 | 115,500 |
31 Jan 2024 | 143.00 | 144.39 | 139.55 | 139.80 | 139.30 | 98,500 |
30 Jan 2024 | 143.91 | 143.91 | 141.30 | 142.99 | 142.48 | 106,900 |
29 Jan 2024 | 143.68 | 144.26 | 141.05 | 143.59 | 143.07 | 137,300 |
26 Jan 2024 | 147.01 | 147.84 | 137.19 | 144.44 | 143.92 | 150,800 |
25 Jan 2024 | 144.06 | 145.10 | 140.00 | 140.25 | 139.75 | 191,400 |
24 Jan 2024 | 145.59 | 145.59 | 142.59 | 142.59 | 142.08 | 61,700 |
23 Jan 2024 | 145.34 | 145.34 | 143.67 | 144.04 | 143.52 | 101,100 |
22 Jan 2024 | 143.30 | 144.65 | 143.27 | 143.76 | 143.24 | 104,300 |
19 Jan 2024 | 142.31 | 144.46 | 140.72 | 141.97 | 141.46 | 100,700 |
18 Jan 2024 | 139.68 | 141.62 | 139.68 | 141.47 | 140.96 | 65,200 |
17 Jan 2024 | 139.15 | 141.14 | 138.59 | 139.11 | 138.61 | 76,900 |
16 Jan 2024 | 140.85 | 141.79 | 140.07 | 140.55 | 140.04 | 71,400 |
12 Jan 2024 | 142.77 | 142.77 | 141.16 | 142.15 | 141.64 | 52,300 |
11 Jan 2024 | 139.63 | 141.70 | 135.08 | 141.11 | 140.60 | 75,500 |
10 Jan 2024 | 139.89 | 141.67 | 139.68 | 140.37 | 139.87 | 86,200 |
09 Jan 2024 | 138.01 | 140.30 | 137.56 | 139.27 | 138.77 | 83,000 |
08 Jan 2024 | 139.31 | 140.18 | 138.10 | 139.97 | 139.47 | 77,600 |
05 Jan 2024 | 138.85 | 140.46 | 138.70 | 139.67 | 139.17 | 105,200 |
04 Jan 2024 | 141.73 | 141.73 | 139.52 | 139.81 | 139.31 | 93,200 |
03 Jan 2024 | 144.29 | 144.29 | 138.35 | 139.58 | 139.08 | 116,700 |
02 Jan 2024 | 144.00 | 146.30 | 141.14 | 142.00 | 141.49 | 120,700 |
29 Dec 2023 | 145.58 | 147.91 | 144.73 | 144.78 | 144.26 | 87,400 |
28 Dec 2023 | 145.17 | 146.28 | 144.79 | 145.09 | 144.57 | 80,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |