Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 149.60 | 150.30 | 149.60 | 150.10 | 150.10 | 1,442 |
28 May 2024 | 148.50 | 150.68 | 147.90 | 148.50 | 148.50 | 695,463 |
24 May 2024 | 148.40 | 151.10 | 146.60 | 150.20 | 150.20 | 274,733 |
23 May 2024 | 148.50 | 150.20 | 147.70 | 148.00 | 148.00 | 6,064 |
22 May 2024 | 147.75 | 149.40 | 147.30 | 147.35 | 147.35 | 10,390 |
21 May 2024 | 147.25 | 148.60 | 146.30 | 147.15 | 147.15 | 4,596 |
20 May 2024 | 140.30 | 145.60 | 141.70 | 142.50 | 142.50 | 5,926 |
17 May 2024 | 139.05 | 140.70 | 138.00 | 139.35 | 139.35 | 18,497 |
16 May 2024 | 130.20 | 143.00 | 134.10 | 138.90 | 138.90 | 20,475 |
15 May 2024 | 120.40 | 121.90 | 120.50 | 121.45 | 121.45 | 5,440 |
14 May 2024 | 122.30 | 122.00 | 119.60 | 121.55 | 121.55 | 4,291 |
13 May 2024 | 124.50 | 124.00 | 122.10 | 124.20 | 124.20 | 3,184 |
10 May 2024 | 121.85 | 125.80 | 122.40 | 125.85 | 125.85 | 4,927 |
09 May 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
08 May 2024 | 122.00 | 122.30 | 121.10 | 121.55 | 121.55 | 3,857 |
07 May 2024 | 121.55 | 122.10 | 120.70 | 121.55 | 121.55 | 1,852 |
03 May 2024 | 118.10 | 119.90 | 118.20 | 118.30 | 118.30 | 3,666 |
02 May 2024 | 118.30 | 117.93 | 117.93 | 118.30 | 118.30 | 6,905 |
01 May 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
30 Apr 2024 | 117.35 | 118.80 | 117.30 | 117.35 | 117.35 | 8,793 |
29 Apr 2024 | 115.25 | 117.80 | 116.30 | 117.35 | 117.35 | 3,355 |
26 Apr 2024 | 113.55 | 116.00 | 114.30 | 116.00 | 116.00 | 3,724 |
25 Apr 2024 | 114.90 | 116.40 | 110.90 | 112.50 | 112.50 | 16,610 |
24 Apr 2024 | 114.40 | 116.60 | 114.40 | 114.60 | 114.60 | 10,143 |
23 Apr 2024 | 112.70 | 115.21 | 112.50 | 114.90 | 114.90 | 16,176 |
22 Apr 2024 | 110.70 | 113.20 | 110.40 | 112.60 | 112.60 | 10,008 |
22 Apr 2024 | 2.95 Dividend | |||||
19 Apr 2024 | 114.70 | 115.00 | 112.50 | 113.25 | 110.30 | 8,456 |
18 Apr 2024 | 116.20 | 116.40 | 114.00 | 114.00 | 111.03 | 4,849 |
17 Apr 2024 | 114.80 | 118.10 | 115.10 | 116.00 | 112.98 | 19,349 |
16 Apr 2024 | 116.90 | 116.20 | 115.00 | 116.00 | 112.98 | 17,550 |
15 Apr 2024 | 116.70 | 117.50 | 115.60 | 116.30 | 113.27 | 4,954 |
12 Apr 2024 | 117.15 | 118.30 | 116.09 | 117.85 | 114.78 | 811,526 |
11 Apr 2024 | 116.80 | 117.20 | 114.80 | 116.80 | 113.76 | 20,087 |
10 Apr 2024 | 116.70 | 119.60 | 116.70 | 116.80 | 113.76 | 8,256 |
09 Apr 2024 | 117.55 | 118.00 | 115.90 | 117.25 | 114.20 | 123,708 |
08 Apr 2024 | 116.50 | 118.30 | 116.30 | 118.50 | 115.41 | 188,172 |
05 Apr 2024 | 118.40 | 117.80 | 115.60 | 116.00 | 112.98 | 9,750 |
04 Apr 2024 | 120.90 | 121.80 | 119.40 | 121.15 | 117.99 | 11,773 |
03 Apr 2024 | 120.00 | 121.11 | 118.80 | 119.05 | 115.95 | 8,948 |
02 Apr 2024 | 120.40 | 122.00 | 119.80 | 120.40 | 117.26 | 9,662 |
28 Mar 2024 | 122.60 | 122.60 | 120.51 | 123.05 | 119.84 | 11,944 |
27 Mar 2024 | 123.15 | 123.40 | 122.00 | 123.05 | 119.84 | 40,250 |
26 Mar 2024 | 122.00 | 122.58 | 121.20 | 121.75 | 118.58 | 12,491 |
25 Mar 2024 | 123.35 | 123.50 | 121.70 | 123.65 | 120.43 | 9,058 |
22 Mar 2024 | 123.75 | 125.20 | 123.79 | 124.00 | 120.77 | 7,575 |
21 Mar 2024 | 124.70 | 127.20 | 123.50 | 125.85 | 122.57 | 7,783 |
20 Mar 2024 | 122.30 | 124.00 | 121.00 | 124.00 | 120.77 | 76,217 |
19 Mar 2024 | 120.80 | 122.01 | 120.10 | 120.80 | 117.65 | 27,080 |
18 Mar 2024 | 120.80 | 121.60 | 120.80 | 121.25 | 118.09 | 9,867 |
15 Mar 2024 | 121.55 | 124.00 | 121.00 | 122.30 | 119.11 | 15,438 |
14 Mar 2024 | 116.90 | 119.59 | 117.30 | 118.10 | 115.02 | 20,632 |
13 Mar 2024 | 116.00 | 118.49 | 115.99 | 116.30 | 113.27 | 63,707 |
12 Mar 2024 | 115.05 | 117.96 | 115.00 | 115.65 | 112.64 | 20,336 |
11 Mar 2024 | 113.85 | 117.20 | 114.00 | 116.90 | 113.85 | 56,367 |
08 Mar 2024 | 114.00 | 114.80 | 113.10 | 113.15 | 110.20 | 59,995 |
07 Mar 2024 | 113.65 | 114.10 | 112.70 | 113.45 | 110.49 | 6,058 |
06 Mar 2024 | 112.10 | 114.00 | 111.60 | 114.30 | 111.32 | 11,709 |
05 Mar 2024 | 111.65 | 114.30 | 111.30 | 112.40 | 109.47 | 28,064 |
04 Mar 2024 | 111.35 | 112.70 | 109.80 | 110.90 | 108.01 | 24,850 |
01 Mar 2024 | 110.40 | 111.80 | 110.00 | 110.30 | 107.43 | 37,776 |
29 Feb 2024 | 108.50 | 111.70 | 107.20 | 110.20 | 107.33 | 35,040 |
28 Feb 2024 | 107.75 | 108.20 | 107.30 | 107.55 | 104.75 | 15,766 |
27 Feb 2024 | 108.40 | 108.81 | 107.90 | 108.30 | 105.48 | 12,703 |
26 Feb 2024 | 109.45 | 109.50 | 108.50 | 109.05 | 106.21 | 28,989 |
23 Feb 2024 | 110.50 | 111.00 | 109.60 | 109.65 | 106.79 | 118,131 |
22 Feb 2024 | 111.05 | 111.47 | 109.50 | 109.35 | 106.50 | 17,306 |
21 Feb 2024 | 110.00 | 110.20 | 108.60 | 109.85 | 106.99 | 12,362 |
20 Feb 2024 | 108.60 | 111.50 | 108.90 | 109.05 | 106.21 | 41,017 |
19 Feb 2024 | 107.55 | 108.91 | 107.80 | 107.65 | 104.85 | 8,845 |
16 Feb 2024 | 108.50 | 108.60 | 107.70 | 108.80 | 105.97 | 25,856 |
15 Feb 2024 | 108.00 | 108.50 | 106.70 | 107.45 | 104.65 | 19,166 |
14 Feb 2024 | 103.85 | 107.30 | 103.20 | 105.65 | 102.90 | 69,824 |
13 Feb 2024 | 104.40 | 105.20 | 101.70 | 102.32 | 99.66 | 33,936 |
12 Feb 2024 | 103.63 | 106.00 | 102.20 | 105.85 | 103.09 | 65,882 |
09 Feb 2024 | 108.50 | 107.40 | 103.79 | 104.78 | 102.05 | 102,026 |
08 Feb 2024 | 122.40 | 123.00 | 120.00 | 120.30 | 117.17 | 20,438 |
07 Feb 2024 | 122.60 | 123.10 | 121.60 | 122.70 | 119.50 | 9,664 |
06 Feb 2024 | 122.60 | 123.40 | 122.10 | 122.50 | 119.31 | 32,525 |
05 Feb 2024 | 123.05 | 124.60 | 122.29 | 123.35 | 120.14 | 9,381 |
02 Feb 2024 | 122.70 | 125.00 | 122.49 | 123.75 | 120.53 | 21,327 |
01 Feb 2024 | 121.45 | 123.20 | 121.89 | 122.00 | 118.82 | 4,881 |
31 Jan 2024 | 122.50 | 123.30 | 121.80 | 122.70 | 119.50 | 19,649 |
30 Jan 2024 | 123.15 | 124.00 | 121.40 | 121.25 | 118.09 | 10,345 |
29 Jan 2024 | 127.15 | 127.71 | 125.70 | 126.70 | 123.40 | 8,873 |
26 Jan 2024 | 125.45 | 127.39 | 125.40 | 125.85 | 122.57 | 10,650 |
25 Jan 2024 | 125.05 | 126.61 | 125.30 | 125.05 | 121.79 | 33,717 |
24 Jan 2024 | 124.00 | 125.29 | 123.70 | 124.30 | 121.06 | 4,407 |
23 Jan 2024 | 124.20 | 123.70 | 122.69 | 123.15 | 119.94 | 15,472 |
22 Jan 2024 | 120.40 | 122.59 | 120.20 | 121.75 | 118.58 | 24,520 |
19 Jan 2024 | 122.50 | 123.50 | 120.60 | 122.70 | 119.50 | 7,954 |
18 Jan 2024 | 125.65 | 125.10 | 122.60 | 122.40 | 119.21 | 13,206 |
17 Jan 2024 | 124.60 | 125.70 | 123.70 | 125.55 | 122.28 | 38,527 |
16 Jan 2024 | 125.65 | 128.00 | 126.00 | 127.45 | 124.13 | 3,145 |
15 Jan 2024 | 129.80 | 130.60 | 128.10 | 130.20 | 126.81 | 19,916 |
12 Jan 2024 | 128.30 | 130.41 | 126.20 | 127.85 | 124.52 | 14,533 |
11 Jan 2024 | 128.30 | 130.00 | 125.69 | 126.80 | 123.50 | 23,587 |
10 Jan 2024 | 129.15 | 130.50 | 128.00 | 129.85 | 126.47 | 9,355 |
09 Jan 2024 | 128.40 | 129.70 | 127.40 | 129.75 | 126.37 | 11,206 |
08 Jan 2024 | 126.30 | 129.20 | 125.30 | 128.60 | 125.25 | 18,457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |