Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 158.18 | 159.90 | 157.20 | 158.21 | 158.21 | 135,081 |
16 May 2024 | 159.68 | 160.96 | 158.00 | 159.74 | 159.74 | 1,540,867 |
15 May 2024 | 161.30 | 160.52 | 157.74 | 159.20 | 159.20 | 422,125 |
14 May 2024 | 157.81 | 158.90 | 156.86 | 157.26 | 157.26 | 4,346,217 |
13 May 2024 | 159.53 | 160.80 | 156.76 | 157.62 | 157.62 | 857,406 |
10 May 2024 | 162.77 | 163.76 | 159.80 | 161.32 | 161.32 | 408,905 |
09 May 2024 | 162.50 | 162.50 | 160.12 | 161.47 | 161.47 | 152,289 |
08 May 2024 | 159.49 | 162.84 | 159.56 | 161.17 | 161.17 | 450,003 |
07 May 2024 | 160.00 | 159.00 | 155.72 | 157.95 | 157.95 | 1,565,365 |
03 May 2024 | 154.00 | 155.38 | 152.64 | 154.21 | 154.21 | 462,588 |
02 May 2024 | 155.30 | 153.70 | 153.64 | 154.31 | 154.31 | 1,930,128 |
01 May 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
30 Apr 2024 | 154.00 | 157.00 | 154.68 | 154.96 | 154.96 | 318,072 |
29 Apr 2024 | 157.49 | 157.74 | 154.14 | 154.56 | 154.56 | 3,705,495 |
26 Apr 2024 | 157.30 | 158.42 | 153.74 | 157.49 | 157.49 | 2,549,889 |
25 Apr 2024 | 161.57 | 163.20 | 153.08 | 158.29 | 158.29 | 5,002,032 |
24 Apr 2024 | 165.20 | 164.70 | 161.74 | 162.50 | 162.50 | 607,883 |
23 Apr 2024 | 164.21 | 163.00 | 160.46 | 162.92 | 162.92 | 6,477,642 |
22 Apr 2024 | 160.40 | 161.58 | 159.06 | 160.10 | 160.10 | 4,044,321 |
19 Apr 2024 | 157.49 | 161.64 | 157.34 | 160.00 | 160.00 | 7,190,088 |
18 Apr 2024 | 161.11 | 162.32 | 158.92 | 159.68 | 159.68 | 2,967,058 |
17 Apr 2024 | 158.86 | 161.80 | 158.04 | 160.21 | 160.21 | 8,826,278 |
16 Apr 2024 | 159.49 | 163.98 | 157.00 | 158.63 | 158.63 | 2,310,694 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 164.00 | 165.40 | 161.92 | 163.03 | 162.03 | 998,746 |
12 Apr 2024 | 163.76 | 165.28 | 161.28 | 163.30 | 162.30 | 272,346 |
11 Apr 2024 | 164.52 | 165.64 | 161.48 | 162.04 | 161.05 | 2,366,611 |
10 Apr 2024 | 164.00 | 165.98 | 162.70 | 164.90 | 163.89 | 2,380,119 |
09 Apr 2024 | 171.01 | 171.58 | 164.38 | 164.80 | 163.79 | 1,967,885 |
08 Apr 2024 | 168.61 | 171.18 | 167.00 | 170.65 | 169.60 | 683,012 |
05 Apr 2024 | 165.01 | 168.98 | 165.24 | 166.50 | 165.48 | 620,191 |
04 Apr 2024 | 168.08 | 169.08 | 166.98 | 167.91 | 166.88 | 383,038 |
03 Apr 2024 | 165.01 | 168.61 | 166.06 | 166.77 | 165.75 | 5,357,055 |
02 Apr 2024 | 170.00 | 171.74 | 166.48 | 167.51 | 166.48 | 1,650,905 |
28 Mar 2024 | 171.51 | 172.64 | 169.46 | 170.75 | 169.70 | 1,020,134 |
27 Mar 2024 | 171.09 | 172.82 | 169.60 | 172.69 | 171.63 | 649,463 |
26 Mar 2024 | 170.50 | 171.30 | 169.08 | 169.91 | 168.87 | 742,236 |
25 Mar 2024 | 169.89 | 171.06 | 168.88 | 170.44 | 169.39 | 433,152 |
22 Mar 2024 | 170.00 | 170.88 | 61.11 | 169.41 | 168.37 | 241,777 |
21 Mar 2024 | 169.83 | 171.02 | 64.27 | 168.14 | 167.11 | 1,270,080 |
20 Mar 2024 | 166.18 | 168.56 | 165.92 | 168.06 | 167.03 | 371,269 |
19 Mar 2024 | 163.81 | 167.42 | 162.24 | 167.24 | 166.21 | 759,415 |
18 Mar 2024 | 162.25 | 164.16 | 161.52 | 164.08 | 163.07 | 811,920 |
15 Mar 2024 | 161.13 | 163.46 | 159.38 | 162.37 | 161.37 | 867,502 |
14 Mar 2024 | 160.10 | 161.88 | 158.32 | 160.58 | 159.60 | 367,064 |
13 Mar 2024 | 159.01 | 159.86 | 157.06 | 159.76 | 158.78 | 2,464,111 |
12 Mar 2024 | 157.22 | 158.18 | 155.66 | 157.22 | 156.26 | 512,311 |
11 Mar 2024 | 158.40 | 159.02 | 156.60 | 157.53 | 156.56 | 362,386 |
08 Mar 2024 | 158.00 | 158.34 | 156.40 | 157.87 | 156.90 | 692,605 |
07 Mar 2024 | 157.45 | 159.20 | 156.64 | 157.93 | 156.96 | 789,552 |
06 Mar 2024 | 158.90 | 159.86 | 156.62 | 157.17 | 156.21 | 383,860 |
05 Mar 2024 | 157.49 | 157.94 | 153.60 | 156.50 | 155.54 | 868,599 |
04 Mar 2024 | 152.35 | 155.84 | 152.24 | 155.57 | 154.62 | 988,067 |
01 Mar 2024 | 154.23 | 155.12 | 152.04 | 152.23 | 151.30 | 428,070 |
29 Feb 2024 | 153.26 | 154.04 | 149.70 | 153.28 | 152.34 | 2,186,675 |
28 Feb 2024 | 148.50 | 153.78 | 147.10 | 152.67 | 151.73 | 679,352 |
27 Feb 2024 | 147.66 | 148.86 | 146.44 | 147.83 | 146.92 | 702,829 |
26 Feb 2024 | 147.95 | 148.86 | 146.64 | 147.55 | 146.64 | 328,207 |
23 Feb 2024 | 147.89 | 148.34 | 146.50 | 147.11 | 146.21 | 529,232 |
22 Feb 2024 | 146.00 | 147.88 | 144.98 | 146.61 | 145.71 | 415,658 |
21 Feb 2024 | 146.00 | 146.61 | 144.08 | 145.43 | 144.54 | 3,214,337 |
20 Feb 2024 | 143.87 | 145.50 | 142.78 | 145.20 | 144.31 | 1,396,726 |
19 Feb 2024 | 146.29 | 146.26 | 143.92 | 145.24 | 144.35 | 888,334 |
16 Feb 2024 | 148.92 | 149.26 | 144.96 | 145.43 | 144.54 | 594,741 |
15 Feb 2024 | 151.01 | 151.18 | 146.02 | 148.67 | 147.76 | 962,144 |
14 Feb 2024 | 149.13 | 151.96 | 148.00 | 150.82 | 149.89 | 2,497,464 |
13 Feb 2024 | 148.00 | 150.86 | 147.22 | 149.05 | 148.14 | 525,603 |
12 Feb 2024 | 150.98 | 151.42 | 64.03 | 149.03 | 148.12 | 429,362 |
09 Feb 2024 | 151.70 | 152.62 | 147.00 | 149.93 | 149.01 | 437,229 |
08 Feb 2024 | 151.01 | 152.32 | 149.78 | 151.13 | 150.20 | 188,132 |
07 Feb 2024 | 152.58 | 153.18 | 150.48 | 150.98 | 150.05 | 432,057 |
06 Feb 2024 | 149.62 | 152.20 | 148.16 | 151.81 | 150.88 | 387,205 |
05 Feb 2024 | 149.09 | 150.16 | 148.26 | 149.41 | 148.49 | 519,931 |
02 Feb 2024 | 148.33 | 149.66 | 146.50 | 148.35 | 147.44 | 144,636 |
01 Feb 2024 | 147.60 | 148.70 | 146.32 | 146.94 | 146.04 | 992,759 |
31 Jan 2024 | 151.41 | 150.14 | 147.46 | 148.46 | 147.55 | 366,363 |
30 Jan 2024 | 149.81 | 151.40 | 148.18 | 149.64 | 148.72 | 222,640 |
29 Jan 2024 | 148.54 | 150.36 | 148.38 | 149.85 | 148.93 | 174,548 |
26 Jan 2024 | 150.00 | 149.52 | 147.58 | 148.61 | 147.70 | 826,378 |
25 Jan 2024 | 147.20 | 149.02 | 145.84 | 147.89 | 146.98 | 386,259 |
24 Jan 2024 | 147.01 | 148.86 | 144.72 | 146.25 | 145.35 | 525,299 |
23 Jan 2024 | 151.01 | 151.44 | 147.34 | 147.70 | 146.79 | 1,000,305 |
22 Jan 2024 | 148.84 | 150.90 | 59.37 | 150.25 | 149.33 | 976,169 |
19 Jan 2024 | 150.31 | 151.00 | 146.18 | 148.42 | 147.51 | 1,466,626 |
18 Jan 2024 | 148.25 | 150.24 | 146.14 | 150.08 | 149.16 | 444,913 |
17 Jan 2024 | 146.23 | 148.48 | 145.44 | 146.33 | 145.43 | 1,593,254 |
16 Jan 2024 | 147.87 | 148.92 | 146.24 | 147.41 | 146.51 | 397,645 |
15 Jan 2024 | 148.56 | 150.10 | 147.90 | 149.15 | 148.24 | 837,200 |
12 Jan 2024 | 145.81 | 149.21 | 143.00 | 147.72 | 146.81 | 593,752 |
11 Jan 2024 | 144.80 | 145.24 | 143.70 | 144.29 | 143.40 | 685,315 |
10 Jan 2024 | 142.94 | 144.64 | 58.63 | 144.46 | 143.57 | 389,458 |
09 Jan 2024 | 144.00 | 145.46 | 142.34 | 143.22 | 142.34 | 762,664 |
08 Jan 2024 | 142.80 | 143.56 | 140.72 | 142.88 | 142.00 | 1,495,678 |
05 Jan 2024 | 135.89 | 140.14 | 138.24 | 139.64 | 138.78 | 3,164,577 |
04 Jan 2024 | 141.13 | 139.70 | 136.34 | 139.36 | 138.51 | 569,837 |
03 Jan 2024 | 140.52 | 142.12 | 136.48 | 137.49 | 136.65 | 502,119 |
02 Jan 2024 | 141.01 | 142.38 | 134.98 | 140.56 | 139.70 | 662,134 |
29 Dec 2023 | 139.49 | 140.42 | 139.46 | 139.70 | 138.84 | 173,759 |
28 Dec 2023 | 140.00 | 140.14 | 62.55 | 139.95 | 139.09 | 247,248 |
27 Dec 2023 | 140.00 | 140.04 | 139.04 | 139.49 | 138.63 | 142,060 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |