Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 163.00 | 163.42 | 158.04 | 158.70 | 158.70 | 2,099,015 |
13 Jun 2024 | 162.38 | 163.50 | 162.09 | 163.33 | 163.33 | 1,048,295 |
12 Jun 2024 | 163.78 | 166.00 | 159.14 | 162.49 | 162.49 | 2,245,538 |
11 Jun 2024 | 167.67 | 168.89 | 161.31 | 162.50 | 162.50 | 2,003,165 |
10 Jun 2024 | 162.25 | 168.64 | 161.38 | 167.02 | 167.02 | 1,297,524 |
07 Jun 2024 | 164.85 | 167.16 | 162.26 | 163.57 | 163.57 | 1,148,593 |
06 Jun 2024 | 161.95 | 174.42 | 161.21 | 166.64 | 166.64 | 1,275,161 |
05 Jun 2024 | 160.60 | 166.49 | 157.06 | 161.68 | 161.68 | 1,180,599 |
04 Jun 2024 | 159.02 | 168.98 | 157.61 | 161.32 | 161.32 | 2,333,989 |
03 Jun 2024 | 173.20 | 175.01 | 154.67 | 157.56 | 157.56 | 2,060,658 |
31 May 2024 | 167.16 | 174.97 | 166.85 | 174.02 | 174.02 | 2,693,784 |
30 May 2024 | 167.79 | 167.79 | 165.27 | 167.56 | 167.56 | 1,352,001 |
29 May 2024 | 165.52 | 168.43 | 161.39 | 166.62 | 166.62 | 920,022 |
29 May 2024 | 4 Dividend | |||||
28 May 2024 | 173.48 | 173.48 | 165.44 | 166.15 | 162.15 | 529,434 |
27 May 2024 | 170.96 | 170.96 | 168.05 | 170.62 | 166.51 | 95,853 |
24 May 2024 | 173.70 | 173.70 | 169.31 | 169.53 | 165.45 | 289,055 |
23 May 2024 | 174.00 | 175.79 | 171.68 | 173.93 | 169.74 | 380,170 |
22 May 2024 | 179.49 | 179.49 | 173.34 | 174.92 | 170.71 | 353,776 |
21 May 2024 | 182.90 | 182.90 | 177.14 | 177.26 | 172.99 | 474,192 |
20 May 2024 | 184.93 | 188.02 | 184.74 | 188.02 | 183.49 | 160,346 |
17 May 2024 | 185.95 | 185.95 | 183.53 | 183.85 | 179.42 | 317,055 |
16 May 2024 | 183.81 | 188.02 | 183.70 | 184.94 | 180.49 | 416,087 |
15 May 2024 | 184.23 | 187.91 | 181.91 | 183.21 | 178.80 | 1,126,764 |
14 May 2024 | 185.52 | 187.65 | 181.97 | 182.65 | 178.25 | 295,944 |
13 May 2024 | 186.00 | 188.70 | 185.36 | 186.43 | 181.94 | 138,426 |
10 May 2024 | 185.70 | 187.38 | 184.20 | 186.60 | 182.11 | 266,629 |
09 May 2024 | 181.37 | 187.23 | 177.51 | 185.18 | 180.72 | 216,098 |
08 May 2024 | 181.37 | 183.26 | 178.09 | 179.41 | 175.09 | 642,305 |
07 May 2024 | 183.70 | 185.06 | 182.08 | 183.36 | 178.95 | 464,381 |
06 May 2024 | 184.91 | 187.41 | 182.09 | 183.52 | 179.10 | 614,620 |
03 May 2024 | 188.92 | 190.00 | 184.15 | 184.40 | 179.96 | 560,116 |
02 May 2024 | 187.55 | 190.00 | 186.02 | 186.32 | 181.83 | 789,407 |
30 Apr 2024 | 189.12 | 190.00 | 188.67 | 189.26 | 184.70 | 1,259,938 |
29 Apr 2024 | 188.14 | 190.00 | 187.34 | 189.07 | 184.52 | 555,256 |
26 Apr 2024 | 181.86 | 190.92 | 181.86 | 188.89 | 184.34 | 542,344 |
25 Apr 2024 | 173.38 | 185.38 | 166.54 | 183.40 | 178.98 | 567,340 |
24 Apr 2024 | 170.80 | 174.28 | 167.96 | 172.66 | 168.50 | 444,634 |
23 Apr 2024 | 164.22 | 174.33 | 163.74 | 173.32 | 169.15 | 763,064 |
22 Apr 2024 | 161.14 | 163.91 | 159.90 | 162.77 | 158.85 | 642,223 |
19 Apr 2024 | 160.89 | 162.38 | 159.63 | 160.15 | 156.29 | 327,610 |
18 Apr 2024 | 161.34 | 162.51 | 160.00 | 160.29 | 156.43 | 526,955 |
17 Apr 2024 | 162.12 | 162.70 | 159.59 | 161.16 | 157.28 | 550,032 |
16 Apr 2024 | 165.14 | 165.14 | 162.17 | 164.95 | 160.98 | 571,098 |
15 Apr 2024 | 165.00 | 166.05 | 163.07 | 166.05 | 162.05 | 420,648 |
12 Apr 2024 | 168.70 | 169.01 | 165.19 | 166.09 | 162.09 | 469,738 |
11 Apr 2024 | 168.28 | 168.31 | 165.98 | 167.63 | 163.59 | 750,015 |
10 Apr 2024 | 169.51 | 172.43 | 168.03 | 169.65 | 165.57 | 873,999 |
09 Apr 2024 | 172.01 | 174.97 | 170.67 | 173.17 | 169.00 | 955,609 |
08 Apr 2024 | 175.00 | 175.00 | 171.02 | 172.78 | 168.62 | 542,535 |
05 Apr 2024 | 173.63 | 176.84 | 173.13 | 175.77 | 171.54 | 707,371 |
04 Apr 2024 | 171.46 | 176.31 | 170.35 | 175.09 | 170.87 | 725,356 |
03 Apr 2024 | 166.30 | 171.66 | 164.76 | 171.37 | 167.24 | 1,277,486 |
02 Apr 2024 | 162.33 | 167.19 | 160.92 | 165.97 | 161.97 | 791,664 |
01 Apr 2024 | 162.99 | 164.98 | 160.25 | 163.21 | 159.28 | 856,858 |
27 Mar 2024 | 162.17 | 164.15 | 160.44 | 163.76 | 159.82 | 1,146,194 |
26 Mar 2024 | 156.30 | 162.73 | 155.02 | 160.39 | 156.53 | 1,370,139 |
25 Mar 2024 | 153.72 | 159.74 | 153.47 | 156.42 | 152.65 | 1,174,542 |
22 Mar 2024 | 148.12 | 155.31 | 146.98 | 153.83 | 150.13 | 642,914 |
21 Mar 2024 | 144.30 | 148.20 | 144.30 | 147.70 | 144.14 | 898,070 |
20 Mar 2024 | 145.00 | 146.11 | 142.13 | 144.90 | 141.41 | 1,834,589 |
19 Mar 2024 | 146.45 | 146.99 | 142.01 | 144.17 | 140.70 | 661,650 |
15 Mar 2024 | 145.23 | 147.06 | 143.35 | 146.13 | 142.61 | 2,706,109 |
14 Mar 2024 | 142.78 | 145.40 | 142.40 | 144.13 | 140.66 | 1,088,300 |
13 Mar 2024 | 139.99 | 143.59 | 139.45 | 142.73 | 139.29 | 768,651 |
12 Mar 2024 | 140.85 | 141.93 | 139.21 | 140.53 | 137.15 | 1,158,878 |
11 Mar 2024 | 143.13 | 143.13 | 139.50 | 140.63 | 137.24 | 523,752 |
08 Mar 2024 | 143.35 | 145.20 | 142.40 | 142.75 | 139.31 | 646,298 |
07 Mar 2024 | 146.02 | 146.02 | 141.07 | 142.50 | 139.07 | 872,326 |
06 Mar 2024 | 146.61 | 147.38 | 145.02 | 145.43 | 141.93 | 597,612 |
05 Mar 2024 | 147.74 | 147.74 | 145.02 | 145.21 | 141.71 | 549,507 |
04 Mar 2024 | 149.50 | 149.89 | 147.11 | 147.30 | 143.75 | 444,823 |
01 Mar 2024 | 149.00 | 150.61 | 147.50 | 149.10 | 145.51 | 1,070,539 |
29 Feb 2024 | 147.76 | 149.00 | 147.25 | 147.72 | 144.16 | 2,710,998 |
28 Feb 2024 | 150.22 | 150.22 | 145.98 | 147.49 | 143.94 | 557,814 |
27 Feb 2024 | 151.50 | 151.50 | 149.65 | 150.28 | 146.66 | 377,866 |
26 Feb 2024 | 151.78 | 151.78 | 150.71 | 150.71 | 147.08 | 280,270 |
23 Feb 2024 | 154.40 | 154.40 | 150.52 | 151.50 | 147.85 | 526,027 |
22 Feb 2024 | 152.41 | 154.42 | 150.17 | 151.59 | 147.94 | 1,208,090 |
21 Feb 2024 | 152.44 | 152.55 | 150.00 | 151.33 | 147.69 | 585,683 |
20 Feb 2024 | 155.75 | 155.75 | 152.00 | 152.08 | 148.42 | 717,792 |
19 Feb 2024 | 155.00 | 156.40 | 154.21 | 155.00 | 151.27 | 106,240 |
16 Feb 2024 | 155.10 | 156.49 | 153.59 | 154.60 | 150.88 | 568,568 |
15 Feb 2024 | 157.18 | 158.62 | 155.85 | 156.00 | 152.24 | 382,456 |
14 Feb 2024 | 158.41 | 159.18 | 155.74 | 156.00 | 152.24 | 382,178 |
13 Feb 2024 | 157.31 | 159.99 | 157.10 | 157.98 | 154.18 | 542,440 |
12 Feb 2024 | 160.34 | 161.31 | 157.55 | 158.20 | 154.39 | 476,783 |
09 Feb 2024 | 163.94 | 163.94 | 159.19 | 160.79 | 156.92 | 492,909 |
08 Feb 2024 | 162.75 | 165.19 | 162.00 | 164.22 | 160.27 | 1,035,230 |
07 Feb 2024 | 162.00 | 165.31 | 160.48 | 161.66 | 157.77 | 993,388 |
06 Feb 2024 | 159.90 | 165.78 | 159.90 | 164.49 | 160.53 | 1,870,941 |
02 Feb 2024 | 159.27 | 161.09 | 157.99 | 160.89 | 157.02 | 1,387,772 |
01 Feb 2024 | 160.40 | 160.40 | 156.02 | 158.00 | 154.20 | 1,070,788 |
31 Jan 2024 | 158.65 | 160.96 | 157.11 | 157.31 | 153.52 | 996,132 |
30 Jan 2024 | 158.63 | 161.56 | 155.35 | 159.73 | 155.88 | 999,322 |
29 Jan 2024 | 158.95 | 159.06 | 156.68 | 158.65 | 154.83 | 541,466 |
26 Jan 2024 | 155.39 | 160.40 | 153.15 | 159.61 | 155.77 | 1,015,803 |
25 Jan 2024 | 153.85 | 158.97 | 151.87 | 156.53 | 152.76 | 1,216,321 |
24 Jan 2024 | 154.09 | 154.49 | 151.33 | 152.80 | 149.12 | 984,859 |
23 Jan 2024 | 154.41 | 155.44 | 152.04 | 154.13 | 150.42 | 716,860 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |