Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 165.95 | 166.69 | 165.21 | 166.67 | 166.67 | 487,000 |
15 May 2024 | 165.64 | 166.72 | 165.34 | 165.76 | 165.76 | 434,100 |
14 May 2024 | 165.84 | 167.23 | 164.99 | 165.66 | 165.66 | 910,200 |
13 May 2024 | 167.23 | 167.62 | 164.84 | 166.09 | 166.09 | 697,100 |
10 May 2024 | 166.90 | 167.75 | 166.08 | 167.38 | 167.38 | 678,900 |
09 May 2024 | 165.35 | 166.35 | 165.33 | 166.14 | 166.14 | 410,600 |
08 May 2024 | 165.50 | 165.94 | 164.71 | 165.40 | 165.40 | 425,200 |
07 May 2024 | 166.60 | 166.97 | 164.69 | 165.50 | 165.50 | 1,788,000 |
07 May 2024 | 0.285 Dividend | |||||
06 May 2024 | 164.81 | 166.75 | 164.20 | 166.61 | 166.32 | 1,429,300 |
03 May 2024 | 163.87 | 165.24 | 163.87 | 164.18 | 163.90 | 722,300 |
02 May 2024 | 162.50 | 163.72 | 161.85 | 163.36 | 163.08 | 798,300 |
01 May 2024 | 162.05 | 163.44 | 160.83 | 162.06 | 161.78 | 1,225,500 |
30 Apr 2024 | 164.88 | 165.00 | 162.05 | 162.09 | 161.81 | 1,056,500 |
29 Apr 2024 | 163.63 | 165.93 | 163.55 | 164.65 | 164.37 | 933,300 |
26 Apr 2024 | 165.05 | 165.40 | 162.83 | 163.48 | 163.20 | 1,086,600 |
25 Apr 2024 | 163.11 | 166.83 | 160.85 | 165.18 | 164.90 | 1,618,300 |
24 Apr 2024 | 166.29 | 166.85 | 165.68 | 166.18 | 165.90 | 1,289,300 |
23 Apr 2024 | 166.92 | 167.35 | 165.88 | 166.17 | 165.89 | 942,000 |
22 Apr 2024 | 166.05 | 167.49 | 165.70 | 166.27 | 165.99 | 1,849,700 |
19 Apr 2024 | 164.53 | 165.53 | 164.15 | 165.02 | 164.74 | 1,187,900 |
18 Apr 2024 | 164.91 | 165.71 | 163.71 | 164.36 | 164.08 | 628,400 |
17 Apr 2024 | 165.51 | 165.58 | 163.71 | 164.68 | 164.40 | 678,800 |
16 Apr 2024 | 165.70 | 166.29 | 164.44 | 164.67 | 164.39 | 936,900 |
15 Apr 2024 | 168.86 | 169.56 | 164.77 | 165.77 | 165.49 | 623,700 |
12 Apr 2024 | 167.18 | 167.93 | 165.93 | 167.12 | 166.83 | 677,400 |
11 Apr 2024 | 167.55 | 168.61 | 166.18 | 167.54 | 167.25 | 479,100 |
10 Apr 2024 | 167.11 | 168.60 | 165.91 | 168.41 | 168.12 | 809,600 |
09 Apr 2024 | 168.73 | 168.89 | 166.53 | 168.36 | 168.07 | 608,900 |
08 Apr 2024 | 168.33 | 168.75 | 167.10 | 168.26 | 167.97 | 577,200 |
05 Apr 2024 | 167.69 | 168.88 | 166.90 | 168.01 | 167.72 | 474,600 |
04 Apr 2024 | 169.23 | 170.30 | 166.99 | 167.30 | 167.01 | 836,200 |
03 Apr 2024 | 169.46 | 170.00 | 168.22 | 168.27 | 167.98 | 559,800 |
02 Apr 2024 | 169.91 | 170.68 | 169.04 | 169.44 | 169.15 | 662,000 |
01 Apr 2024 | 171.68 | 171.68 | 169.03 | 170.38 | 170.09 | 447,300 |
28 Mar 2024 | 172.42 | 173.03 | 171.37 | 172.01 | 171.72 | 473,800 |
27 Mar 2024 | 170.89 | 172.33 | 170.42 | 171.69 | 171.40 | 531,900 |
26 Mar 2024 | 170.02 | 171.03 | 169.71 | 170.03 | 169.74 | 653,600 |
25 Mar 2024 | 171.09 | 171.93 | 170.28 | 170.33 | 170.04 | 529,400 |
22 Mar 2024 | 171.96 | 172.08 | 170.29 | 170.88 | 170.59 | 586,500 |
21 Mar 2024 | 170.37 | 172.24 | 170.01 | 171.51 | 171.22 | 626,700 |
20 Mar 2024 | 172.00 | 172.31 | 170.23 | 170.37 | 170.08 | 691,700 |
19 Mar 2024 | 171.51 | 172.19 | 170.09 | 172.13 | 171.84 | 741,800 |
18 Mar 2024 | 171.56 | 172.41 | 171.01 | 171.74 | 171.45 | 562,100 |
15 Mar 2024 | 168.41 | 171.10 | 168.41 | 170.93 | 170.64 | 1,104,200 |
14 Mar 2024 | 170.50 | 170.57 | 168.10 | 169.23 | 168.94 | 662,800 |
13 Mar 2024 | 169.10 | 170.12 | 168.65 | 169.82 | 169.53 | 622,500 |
12 Mar 2024 | 167.52 | 169.41 | 167.49 | 168.76 | 168.47 | 684,300 |
11 Mar 2024 | 166.75 | 167.82 | 166.33 | 167.80 | 167.51 | 999,300 |
08 Mar 2024 | 168.56 | 168.87 | 166.26 | 166.80 | 166.51 | 944,900 |
07 Mar 2024 | 168.49 | 168.99 | 167.36 | 168.10 | 167.81 | 659,400 |
06 Mar 2024 | 167.86 | 169.16 | 167.50 | 168.04 | 167.75 | 775,200 |
05 Mar 2024 | 165.83 | 167.64 | 165.83 | 167.48 | 167.19 | 816,000 |
04 Mar 2024 | 165.35 | 166.59 | 164.98 | 166.00 | 165.72 | 1,360,100 |
01 Mar 2024 | 165.70 | 166.89 | 164.80 | 165.40 | 165.12 | 769,400 |
29 Feb 2024 | 166.23 | 166.91 | 164.35 | 166.44 | 166.16 | 1,439,800 |
28 Feb 2024 | 168.25 | 169.37 | 166.88 | 167.19 | 166.90 | 802,500 |
27 Feb 2024 | 169.48 | 169.48 | 167.15 | 168.33 | 168.04 | 1,452,400 |
27 Feb 2024 | 0.285 Dividend | |||||
26 Feb 2024 | 170.99 | 171.49 | 169.89 | 169.92 | 169.34 | 628,800 |
23 Feb 2024 | 170.39 | 171.00 | 169.31 | 170.15 | 169.57 | 828,100 |
22 Feb 2024 | 167.22 | 170.94 | 167.22 | 170.49 | 169.91 | 1,182,800 |
21 Feb 2024 | 167.21 | 168.02 | 166.06 | 167.31 | 166.74 | 1,030,100 |
20 Feb 2024 | 166.62 | 169.09 | 166.51 | 167.21 | 166.64 | 1,200,600 |
16 Feb 2024 | 166.21 | 168.33 | 165.12 | 167.87 | 167.30 | 1,001,300 |
15 Feb 2024 | 163.25 | 165.45 | 162.69 | 165.45 | 164.89 | 1,367,600 |
14 Feb 2024 | 161.95 | 164.30 | 158.16 | 164.12 | 163.56 | 2,644,500 |
13 Feb 2024 | 154.01 | 157.91 | 153.07 | 156.55 | 156.02 | 2,113,600 |
12 Feb 2024 | 156.08 | 156.37 | 153.91 | 154.38 | 153.86 | 1,416,100 |
09 Feb 2024 | 156.59 | 157.10 | 155.57 | 156.71 | 156.18 | 744,700 |
08 Feb 2024 | 156.80 | 156.95 | 155.94 | 155.98 | 155.45 | 841,000 |
07 Feb 2024 | 157.19 | 157.68 | 156.64 | 156.96 | 156.43 | 712,100 |
06 Feb 2024 | 158.41 | 158.41 | 156.37 | 156.94 | 156.41 | 637,400 |
05 Feb 2024 | 158.00 | 158.28 | 156.34 | 157.17 | 156.64 | 1,357,900 |
02 Feb 2024 | 158.33 | 158.49 | 156.54 | 158.06 | 157.52 | 763,000 |
01 Feb 2024 | 156.27 | 158.41 | 155.54 | 158.40 | 157.86 | 733,100 |
31 Jan 2024 | 157.43 | 158.24 | 154.63 | 155.26 | 154.73 | 1,135,400 |
30 Jan 2024 | 155.29 | 156.67 | 154.68 | 156.65 | 156.12 | 805,700 |
29 Jan 2024 | 154.56 | 155.92 | 154.32 | 155.90 | 155.37 | 782,900 |
26 Jan 2024 | 153.78 | 154.63 | 152.86 | 154.41 | 153.89 | 985,500 |
25 Jan 2024 | 151.80 | 153.53 | 151.32 | 153.43 | 152.91 | 983,600 |
24 Jan 2024 | 153.96 | 154.58 | 151.43 | 151.80 | 151.29 | 1,391,700 |
23 Jan 2024 | 152.60 | 153.46 | 152.11 | 153.35 | 152.83 | 2,890,100 |
22 Jan 2024 | 152.65 | 153.72 | 151.37 | 152.60 | 152.08 | 843,100 |
19 Jan 2024 | 149.56 | 152.66 | 149.37 | 152.20 | 151.68 | 1,083,800 |
18 Jan 2024 | 147.09 | 149.66 | 146.51 | 149.59 | 149.08 | 812,500 |
17 Jan 2024 | 146.30 | 147.58 | 145.35 | 146.72 | 146.22 | 849,600 |
16 Jan 2024 | 147.98 | 148.12 | 146.16 | 146.83 | 146.33 | 785,500 |
12 Jan 2024 | 149.00 | 149.10 | 147.25 | 148.92 | 148.42 | 583,700 |
11 Jan 2024 | 149.06 | 149.31 | 146.61 | 148.05 | 147.55 | 613,200 |
10 Jan 2024 | 147.00 | 148.90 | 147.00 | 148.64 | 148.14 | 589,700 |
09 Jan 2024 | 146.97 | 147.72 | 146.43 | 147.28 | 146.78 | 799,600 |
08 Jan 2024 | 146.47 | 147.11 | 145.54 | 146.97 | 146.47 | 728,000 |
05 Jan 2024 | 146.94 | 147.88 | 145.64 | 146.48 | 145.98 | 598,500 |
04 Jan 2024 | 147.89 | 148.47 | 147.27 | 147.48 | 146.98 | 995,000 |
03 Jan 2024 | 148.54 | 149.07 | 147.45 | 147.46 | 146.96 | 696,300 |
02 Jan 2024 | 147.82 | 149.46 | 147.53 | 148.63 | 148.13 | 525,400 |
29 Dec 2023 | 148.72 | 149.48 | 148.50 | 149.27 | 148.76 | 460,000 |
28 Dec 2023 | 148.44 | 148.97 | 147.72 | 148.82 | 148.32 | 482,200 |
27 Dec 2023 | 147.52 | 148.38 | 147.52 | 147.98 | 147.48 | 763,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |