Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 183.90 | 184.05 | 183.25 | 183.42 | 183.42 | 49,622 |
27 May 2024 | 193.91 | 194.04 | 179.43 | 182.44 | 182.44 | 4,341,600 |
20 May 2024 | 194.14 | 196.99 | 193.26 | 195.38 | 195.38 | 3,581,500 |
16 May 2024 | 2.385 Dividend | |||||
13 May 2024 | 190.91 | 193.09 | 188.53 | 192.80 | 190.41 | 2,805,500 |
06 May 2024 | 183.99 | 192.03 | 183.72 | 190.05 | 187.69 | 3,004,800 |
29 Apr 2024 | 184.77 | 184.85 | 179.15 | 183.45 | 181.18 | 2,980,700 |
22 Apr 2024 | 176.59 | 189.27 | 176.14 | 186.18 | 183.87 | 6,379,000 |
15 Apr 2024 | 184.17 | 184.45 | 175.08 | 175.77 | 173.59 | 4,275,700 |
08 Apr 2024 | 192.78 | 193.46 | 180.57 | 180.78 | 178.54 | 4,221,600 |
01 Apr 2024 | 196.37 | 197.02 | 190.33 | 191.82 | 189.44 | 3,957,800 |
25 Mar 2024 | 195.15 | 199.29 | 194.50 | 195.03 | 192.61 | 2,205,300 |
18 Mar 2024 | 188.60 | 196.61 | 186.57 | 195.35 | 192.93 | 2,690,500 |
11 Mar 2024 | 188.52 | 193.93 | 187.20 | 188.31 | 185.98 | 3,973,600 |
04 Mar 2024 | 189.36 | 195.99 | 186.59 | 192.99 | 190.60 | 3,683,200 |
26 Feb 2024 | 187.84 | 189.83 | 186.09 | 188.53 | 186.19 | 3,165,500 |
19 Feb 2024 | 177.08 | 184.46 | 174.88 | 184.22 | 181.94 | 2,271,000 |
12 Feb 2024 | 179.89 | 180.83 | 173.09 | 176.91 | 174.72 | 3,252,200 |
05 Feb 2024 | 176.28 | 181.94 | 175.84 | 181.55 | 179.30 | 2,888,100 |
29 Jan 2024 | 174.16 | 177.55 | 173.05 | 177.06 | 174.87 | 3,412,600 |
22 Jan 2024 | 162.88 | 176.39 | 161.07 | 173.68 | 171.53 | 7,501,500 |
15 Jan 2024 | 156.78 | 163.72 | 155.82 | 163.45 | 161.42 | 2,870,400 |
08 Jan 2024 | 151.43 | 158.93 | 151.16 | 158.54 | 156.58 | 3,123,100 |
01 Jan 2024 | 151.17 | 151.28 | 148.38 | 149.85 | 147.99 | 3,345,800 |
25 Dec 2023 | 152.52 | 156.00 | 152.52 | 154.59 | 152.67 | 2,919,000 |
18 Dec 2023 | 154.48 | 155.51 | 150.84 | 152.70 | 150.81 | 4,061,600 |
11 Dec 2023 | 156.51 | 159.84 | 153.20 | 153.50 | 151.60 | 5,016,400 |
04 Dec 2023 | 158.77 | 160.23 | 157.90 | 160.16 | 158.18 | 3,146,500 |
27 Nov 2023 | 154.56 | 160.35 | 154.44 | 160.09 | 158.11 | 3,619,600 |
20 Nov 2023 | 152.54 | 154.53 | 152.23 | 154.19 | 152.28 | 2,908,700 |
13 Nov 2023 | 143.90 | 150.09 | 143.72 | 149.95 | 148.09 | 3,271,800 |
06 Nov 2023 | 138.44 | 145.15 | 137.77 | 145.10 | 143.30 | 2,934,000 |
30 Oct 2023 | 132.77 | 139.44 | 132.33 | 138.98 | 137.26 | 3,731,900 |
23 Oct 2023 | 131.15 | 133.82 | 130.08 | 131.39 | 129.76 | 4,022,300 |
16 Oct 2023 | 129.30 | 135.80 | 127.30 | 130.70 | 129.08 | 8,318,700 |
09 Oct 2023 | 129.00 | 133.18 | 127.80 | 128.79 | 127.19 | 5,941,800 |
02 Oct 2023 | 129.24 | 131.47 | 127.34 | 130.92 | 129.30 | 3,707,400 |
25 Sept 2023 | 131.70 | 132.14 | 126.75 | 129.32 | 127.72 | 4,817,200 |
18 Sept 2023 | 134.42 | 135.69 | 131.06 | 132.65 | 131.01 | 4,049,100 |
11 Sept 2023 | 139.12 | 139.23 | 134.93 | 135.24 | 133.56 | 3,800,200 |
04 Sept 2023 | 137.81 | 141.38 | 137.13 | 140.46 | 138.72 | 2,191,300 |
28 Aug 2023 | 137.94 | 141.34 | 137.55 | 138.19 | 136.48 | 2,425,000 |
21 Aug 2023 | 136.09 | 140.55 | 135.39 | 137.46 | 135.76 | 3,503,500 |
14 Aug 2023 | 137.77 | 139.09 | 133.64 | 135.36 | 133.68 | 4,296,300 |
07 Aug 2023 | 135.52 | 139.51 | 133.18 | 137.65 | 135.94 | 5,778,600 |
31 Jul 2023 | 137.27 | 137.70 | 131.91 | 132.96 | 131.31 | 3,574,400 |
24 Jul 2023 | 133.52 | 136.84 | 131.11 | 136.81 | 135.11 | 4,866,800 |
17 Jul 2023 | 142.86 | 145.10 | 133.04 | 134.02 | 132.36 | 7,871,900 |
10 Jul 2023 | 133.39 | 144.90 | 133.37 | 144.35 | 142.56 | 6,045,700 |
03 Jul 2023 | 135.67 | 135.89 | 131.49 | 133.26 | 131.61 | 3,724,100 |
26 Jun 2023 | 133.10 | 137.15 | 132.01 | 136.81 | 135.11 | 3,352,800 |
19 Jun 2023 | 136.06 | 136.83 | 133.28 | 133.47 | 131.82 | 2,686,300 |
12 Jun 2023 | 131.96 | 139.25 | 131.74 | 137.28 | 135.58 | 4,028,400 |
05 Jun 2023 | 132.30 | 133.60 | 131.26 | 132.72 | 131.08 | 2,788,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |