Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 162.00 | 162.00 | 158.00 | 158.10 | 158.10 | 89,995 |
22 May 2024 | 162.00 | 162.00 | 158.50 | 158.50 | 158.50 | 75,294 |
21 May 2024 | 159.00 | 160.00 | 159.00 | 159.50 | 159.50 | 122,006 |
20 May 2024 | 158.00 | 161.00 | 158.00 | 159.00 | 159.00 | 112,583 |
17 May 2024 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 152,848 |
16 May 2024 | 160.50 | 162.00 | 158.00 | 159.00 | 159.00 | 319,004 |
16 May 2024 | 4.525 Dividend | |||||
15 May 2024 | 162.50 | 164.00 | 162.00 | 163.00 | 158.48 | 11,668 |
14 May 2024 | 164.00 | 164.00 | 162.33 | 162.50 | 157.99 | 37,658 |
13 May 2024 | 164.00 | 167.50 | 162.25 | 163.25 | 158.72 | 66,058 |
10 May 2024 | 163.00 | 167.50 | 162.25 | 163.00 | 158.48 | 128,632 |
09 May 2024 | 162.00 | 163.00 | 162.00 | 162.50 | 157.99 | 158,393 |
08 May 2024 | 162.00 | 162.50 | 162.00 | 162.00 | 157.50 | 259,475 |
07 May 2024 | 162.00 | 163.00 | 162.00 | 162.00 | 157.50 | 684,209 |
03 May 2024 | 163.00 | 164.50 | 162.00 | 162.50 | 157.99 | 292,199 |
02 May 2024 | 162.00 | 163.00 | 161.50 | 162.50 | 157.99 | 312,548 |
01 May 2024 | 160.50 | 162.00 | 160.50 | 161.50 | 157.02 | 102,379 |
30 Apr 2024 | 161.00 | 161.50 | 160.50 | 161.00 | 156.53 | 41,177 |
29 Apr 2024 | 160.50 | 161.50 | 160.50 | 160.50 | 156.04 | 493,672 |
26 Apr 2024 | 161.50 | 161.50 | 160.75 | 161.25 | 156.77 | 44,818 |
25 Apr 2024 | 161.00 | 162.00 | 161.00 | 161.50 | 157.02 | 63,505 |
24 Apr 2024 | 161.00 | 162.00 | 160.63 | 161.25 | 156.77 | 100,174 |
23 Apr 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 155.56 | 56,544 |
22 Apr 2024 | 160.50 | 161.00 | 160.00 | 160.00 | 155.56 | 73,013 |
19 Apr 2024 | 160.50 | 162.00 | 160.50 | 160.50 | 156.04 | 166,180 |
18 Apr 2024 | 160.50 | 160.90 | 160.50 | 160.50 | 156.04 | 583,888 |
17 Apr 2024 | 160.50 | 161.00 | 160.00 | 160.00 | 155.56 | 620,984 |
16 Apr 2024 | 161.00 | 162.00 | 160.00 | 160.50 | 156.04 | 5,443,559 |
15 Apr 2024 | 126.00 | 126.00 | 123.27 | 125.00 | 121.53 | 270,330 |
12 Apr 2024 | 125.50 | 125.50 | 124.00 | 125.50 | 122.02 | 315,085 |
11 Apr 2024 | 125.00 | 125.50 | 122.00 | 123.25 | 119.83 | 40,114 |
10 Apr 2024 | 125.00 | 129.50 | 122.00 | 124.75 | 121.29 | 60,877 |
09 Apr 2024 | 123.00 | 124.50 | 121.46 | 122.00 | 118.61 | 67,924 |
08 Apr 2024 | 124.00 | 128.00 | 123.00 | 123.00 | 119.59 | 44,693 |
05 Apr 2024 | 122.50 | 129.50 | 121.89 | 122.00 | 118.61 | 45,579 |
04 Apr 2024 | 124.00 | 124.18 | 122.80 | 123.50 | 120.07 | 40,003 |
03 Apr 2024 | 124.50 | 125.00 | 122.00 | 123.00 | 119.59 | 133,151 |
02 Apr 2024 | 126.00 | 127.50 | 122.62 | 123.00 | 119.59 | 23,180 |
28 Mar 2024 | 123.00 | 127.00 | 122.50 | 123.50 | 120.07 | 72,964 |
27 Mar 2024 | 125.00 | 127.50 | 121.50 | 124.25 | 120.80 | 43,071 |
26 Mar 2024 | 121.50 | 125.50 | 121.00 | 123.50 | 120.07 | 69,911 |
25 Mar 2024 | 124.50 | 126.50 | 121.00 | 126.50 | 122.99 | 116,673 |
22 Mar 2024 | 127.00 | 127.00 | 121.00 | 123.25 | 119.83 | 123,394 |
21 Mar 2024 | 123.00 | 125.96 | 121.10 | 123.00 | 119.59 | 30,867 |
20 Mar 2024 | 125.00 | 125.50 | 122.35 | 122.00 | 118.61 | 39,327 |
19 Mar 2024 | 126.00 | 126.50 | 122.00 | 121.75 | 118.37 | 53,124 |
18 Mar 2024 | 125.00 | 127.50 | 121.61 | 123.50 | 120.07 | 72,492 |
15 Mar 2024 | 128.00 | 135.00 | 120.50 | 122.50 | 119.10 | 217,679 |
14 Mar 2024 | 128.49 | 128.50 | 128.49 | 126.25 | 122.75 | 7,350 |
13 Mar 2024 | 128.50 | 128.50 | 125.25 | 127.00 | 123.47 | 23,021 |
12 Mar 2024 | 123.50 | 128.50 | 123.50 | 126.25 | 122.75 | 23,302 |
11 Mar 2024 | 128.00 | 129.00 | 124.30 | 124.75 | 121.29 | 11,549 |
08 Mar 2024 | 122.00 | 130.00 | 119.29 | 130.00 | 126.39 | 66,455 |
07 Mar 2024 | 123.00 | 127.88 | 118.50 | 118.50 | 115.21 | 142,362 |
06 Mar 2024 | 122.50 | 129.50 | 122.50 | 122.50 | 119.10 | 14,772 |
05 Mar 2024 | 128.00 | 131.50 | 122.50 | 126.00 | 122.50 | 98,180 |
04 Mar 2024 | 127.00 | 131.50 | 124.94 | 127.50 | 123.96 | 59,522 |
01 Mar 2024 | 127.50 | 132.00 | 127.27 | 128.25 | 124.69 | 65,998 |
29 Feb 2024 | 127.90 | 132.00 | 127.54 | 128.50 | 124.93 | 10,417 |
28 Feb 2024 | 127.50 | 130.00 | 126.56 | 128.00 | 124.45 | 8,772 |
27 Feb 2024 | 130.00 | 131.00 | 128.00 | 131.00 | 127.36 | 138,587 |
26 Feb 2024 | 128.50 | 130.00 | 126.20 | 130.00 | 126.39 | 51,511 |
23 Feb 2024 | 129.38 | 130.00 | 127.65 | 129.25 | 125.66 | 11,944 |
22 Feb 2024 | 130.00 | 130.00 | 127.00 | 130.00 | 126.39 | 23,759 |
21 Feb 2024 | 127.00 | 130.00 | 125.77 | 127.50 | 123.96 | 24,165 |
20 Feb 2024 | 127.00 | 130.00 | 127.00 | 128.50 | 124.93 | 28,184 |
19 Feb 2024 | 130.00 | 131.10 | 126.00 | 127.00 | 123.47 | 41,296 |
16 Feb 2024 | 127.01 | 128.99 | 126.06 | 128.50 | 124.93 | 5,251 |
15 Feb 2024 | 130.00 | 131.46 | 126.11 | 127.25 | 123.72 | 62,055 |
14 Feb 2024 | 130.00 | 132.00 | 125.84 | 128.25 | 124.69 | 20,492 |
13 Feb 2024 | 129.00 | 132.02 | 127.00 | 129.00 | 125.42 | 55,917 |
12 Feb 2024 | 127.66 | 133.00 | 127.00 | 128.75 | 125.18 | 19,399 |
09 Feb 2024 | 127.40 | 129.00 | 126.76 | 128.25 | 124.69 | 166,765 |
08 Feb 2024 | 126.65 | 132.43 | 126.65 | 127.75 | 124.20 | 30,759 |
07 Feb 2024 | 127.63 | 131.60 | 125.00 | 127.75 | 124.20 | 21,711 |
06 Feb 2024 | 128.50 | 132.50 | 127.64 | 127.75 | 124.20 | 10,957 |
05 Feb 2024 | 132.00 | 132.50 | 128.00 | 129.75 | 126.15 | 11,057 |
02 Feb 2024 | 127.44 | 131.75 | 127.44 | 128.75 | 125.18 | 38,442 |
01 Feb 2024 | 129.00 | 130.83 | 125.63 | 128.25 | 124.69 | 27,662 |
31 Jan 2024 | 127.00 | 131.01 | 126.52 | 128.75 | 125.18 | 84,036 |
30 Jan 2024 | 127.00 | 131.20 | 126.54 | 130.25 | 126.63 | 20,418 |
29 Jan 2024 | 132.00 | 133.00 | 127.78 | 131.00 | 127.36 | 24,280 |
26 Jan 2024 | 127.75 | 135.00 | 127.00 | 129.75 | 126.15 | 11,875 |
25 Jan 2024 | 135.00 | 135.00 | 127.00 | 129.75 | 126.15 | 6,559 |
24 Jan 2024 | 130.00 | 131.69 | 128.13 | 131.25 | 127.61 | 7,738 |
23 Jan 2024 | 133.00 | 134.50 | 128.98 | 130.75 | 127.12 | 10,593 |
22 Jan 2024 | 130.00 | 135.00 | 129.55 | 131.25 | 127.61 | 73,290 |
19 Jan 2024 | 132.00 | 135.00 | 128.98 | 132.00 | 128.34 | 5,303 |
18 Jan 2024 | 129.00 | 133.00 | 128.51 | 128.75 | 125.18 | 114,270 |
17 Jan 2024 | 130.00 | 132.00 | 125.00 | 128.75 | 125.18 | 53,127 |
16 Jan 2024 | 133.00 | 133.00 | 127.50 | 128.00 | 124.45 | 28,191 |
15 Jan 2024 | 131.00 | 133.00 | 127.33 | 129.00 | 125.42 | 63,952 |
12 Jan 2024 | 129.65 | 133.00 | 129.65 | 127.75 | 124.20 | 25,489 |
11 Jan 2024 | 130.00 | 133.00 | 126.62 | 127.75 | 124.20 | 20,268 |
10 Jan 2024 | 129.00 | 130.50 | 126.46 | 127.25 | 123.72 | 16,137 |
09 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 126.39 | 10,817 |
08 Jan 2024 | 134.00 | 135.00 | 130.30 | 131.50 | 127.85 | 29,310 |
05 Jan 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 128.34 | 8,796 |
04 Jan 2024 | 135.00 | 135.00 | 133.80 | 133.50 | 129.79 | 1,524 |
03 Jan 2024 | 134.00 | 134.00 | 129.00 | 131.50 | 127.85 | 32,069 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |