Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 185.00 | 185.50 | 183.25 | 183.80 | 183.80 | 167,163 |
17 May 2024 | 181.50 | 184.55 | 181.45 | 184.55 | 184.55 | 402,189 |
16 May 2024 | 179.50 | 182.20 | 179.50 | 181.50 | 181.50 | 325,347 |
15 May 2024 | 177.95 | 181.40 | 177.00 | 180.20 | 180.20 | 530,227 |
15 May 2024 | 3.8 Dividend | |||||
14 May 2024 | 182.25 | 182.35 | 179.25 | 180.25 | 176.45 | 415,146 |
13 May 2024 | 188.05 | 188.05 | 179.85 | 182.90 | 179.04 | 435,605 |
10 May 2024 | 188.50 | 188.70 | 186.80 | 187.45 | 183.50 | 358,444 |
09 May 2024 | 186.35 | 188.70 | 186.15 | 188.15 | 184.18 | 156,994 |
08 May 2024 | 187.45 | 187.70 | 186.30 | 186.85 | 182.91 | 199,699 |
07 May 2024 | 185.20 | 187.25 | 184.35 | 187.05 | 183.11 | 267,246 |
06 May 2024 | 184.90 | 185.70 | 183.70 | 184.25 | 180.37 | 143,272 |
03 May 2024 | 183.65 | 185.65 | 183.40 | 184.90 | 181.00 | 335,789 |
02 May 2024 | 181.45 | 182.90 | 181.05 | 182.80 | 178.95 | 327,701 |
30 Apr 2024 | 182.00 | 182.15 | 180.60 | 181.15 | 177.33 | 282,540 |
29 Apr 2024 | 183.55 | 183.90 | 181.85 | 182.15 | 178.31 | 207,833 |
26 Apr 2024 | 182.30 | 184.05 | 181.60 | 182.65 | 178.80 | 293,627 |
25 Apr 2024 | 181.55 | 182.85 | 180.05 | 181.45 | 177.62 | 442,626 |
24 Apr 2024 | 188.20 | 190.65 | 180.60 | 180.70 | 176.89 | 787,645 |
23 Apr 2024 | 187.00 | 190.45 | 186.85 | 188.25 | 184.28 | 434,555 |
22 Apr 2024 | 187.25 | 188.05 | 186.80 | 187.85 | 183.89 | 218,949 |
19 Apr 2024 | 185.80 | 186.95 | 185.15 | 186.30 | 182.37 | 346,362 |
18 Apr 2024 | 187.95 | 187.95 | 186.30 | 186.95 | 183.01 | 224,735 |
17 Apr 2024 | 186.55 | 188.70 | 186.50 | 187.00 | 183.06 | 271,686 |
16 Apr 2024 | 188.90 | 188.90 | 185.40 | 186.30 | 182.37 | 315,498 |
15 Apr 2024 | 190.05 | 192.70 | 189.55 | 190.55 | 186.53 | 266,755 |
12 Apr 2024 | 189.70 | 190.65 | 188.65 | 189.70 | 185.70 | 400,712 |
11 Apr 2024 | 188.45 | 189.10 | 187.00 | 188.45 | 184.48 | 276,696 |
10 Apr 2024 | 186.75 | 188.35 | 186.60 | 188.25 | 184.28 | 333,987 |
09 Apr 2024 | 187.20 | 187.40 | 185.85 | 186.50 | 182.57 | 357,431 |
08 Apr 2024 | 187.15 | 188.10 | 186.40 | 187.75 | 183.79 | 303,438 |
05 Apr 2024 | 184.85 | 187.45 | 184.00 | 187.05 | 183.11 | 398,871 |
04 Apr 2024 | 185.45 | 186.30 | 184.65 | 186.00 | 182.08 | 333,307 |
03 Apr 2024 | 187.00 | 187.35 | 185.40 | 185.85 | 181.93 | 342,100 |
02 Apr 2024 | 188.25 | 189.00 | 185.85 | 186.70 | 182.76 | 335,247 |
28 Mar 2024 | 188.75 | 189.80 | 187.70 | 189.65 | 185.65 | 368,363 |
27 Mar 2024 | 188.30 | 189.75 | 187.90 | 188.25 | 184.28 | 269,213 |
26 Mar 2024 | 186.00 | 190.25 | 185.55 | 187.95 | 183.99 | 337,884 |
25 Mar 2024 | 186.00 | 186.25 | 184.70 | 186.15 | 182.23 | 226,561 |
22 Mar 2024 | 185.20 | 186.15 | 184.30 | 185.60 | 181.69 | 293,752 |
21 Mar 2024 | 186.05 | 186.70 | 184.55 | 186.00 | 182.08 | 312,806 |
20 Mar 2024 | 185.15 | 185.90 | 184.80 | 185.10 | 181.20 | 239,263 |
19 Mar 2024 | 184.90 | 186.30 | 183.55 | 185.60 | 181.69 | 280,368 |
18 Mar 2024 | 185.65 | 186.20 | 184.15 | 185.05 | 181.15 | 257,149 |
15 Mar 2024 | 186.60 | 188.20 | 184.95 | 185.25 | 181.34 | 1,500,427 |
14 Mar 2024 | 185.55 | 186.75 | 183.25 | 186.65 | 182.72 | 778,469 |
13 Mar 2024 | 190.85 | 191.40 | 184.20 | 185.10 | 181.20 | 560,309 |
12 Mar 2024 | 189.95 | 191.05 | 189.25 | 190.60 | 186.58 | 628,691 |
11 Mar 2024 | 189.10 | 190.10 | 188.30 | 189.60 | 185.60 | 512,181 |
08 Mar 2024 | 193.00 | 193.25 | 188.85 | 189.45 | 185.46 | 555,489 |
07 Mar 2024 | 190.40 | 193.25 | 189.75 | 192.40 | 188.34 | 295,794 |
06 Mar 2024 | 192.70 | 193.35 | 190.10 | 190.90 | 186.88 | 414,516 |
05 Mar 2024 | 192.75 | 194.10 | 191.10 | 192.60 | 188.54 | 266,754 |
04 Mar 2024 | 192.80 | 193.65 | 191.95 | 192.50 | 188.44 | 299,603 |
01 Mar 2024 | 194.00 | 194.45 | 191.45 | 192.85 | 188.78 | 318,062 |
29 Feb 2024 | 192.85 | 194.55 | 192.55 | 193.60 | 189.52 | 463,621 |
28 Feb 2024 | 193.20 | 194.40 | 192.45 | 192.55 | 188.49 | 219,756 |
27 Feb 2024 | 191.95 | 193.50 | 190.40 | 192.75 | 188.69 | 296,531 |
26 Feb 2024 | 191.05 | 193.05 | 191.05 | 192.55 | 188.49 | 365,983 |
23 Feb 2024 | 188.85 | 191.75 | 188.60 | 191.30 | 187.27 | 354,825 |
22 Feb 2024 | 186.90 | 188.30 | 186.15 | 188.00 | 184.04 | 385,586 |
21 Feb 2024 | 188.65 | 188.65 | 186.40 | 186.45 | 182.52 | 298,723 |
20 Feb 2024 | 187.25 | 189.30 | 187.25 | 188.85 | 184.87 | 310,368 |
19 Feb 2024 | 187.25 | 187.50 | 185.90 | 187.10 | 183.16 | 237,636 |
16 Feb 2024 | 186.20 | 188.20 | 185.00 | 187.65 | 183.69 | 373,305 |
15 Feb 2024 | 187.10 | 187.65 | 185.25 | 185.80 | 181.88 | 368,141 |
14 Feb 2024 | 186.20 | 187.85 | 185.75 | 187.05 | 183.11 | 266,645 |
13 Feb 2024 | 187.75 | 188.65 | 184.45 | 187.00 | 183.06 | 320,006 |
12 Feb 2024 | 186.75 | 188.40 | 186.25 | 187.60 | 183.65 | 240,086 |
09 Feb 2024 | 187.50 | 189.10 | 186.05 | 186.80 | 182.86 | 279,747 |
08 Feb 2024 | 186.75 | 188.55 | 185.00 | 188.05 | 184.09 | 359,162 |
07 Feb 2024 | 186.95 | 187.75 | 185.85 | 186.30 | 182.37 | 267,739 |
06 Feb 2024 | 186.80 | 187.55 | 184.85 | 186.65 | 182.72 | 265,151 |
05 Feb 2024 | 184.50 | 186.05 | 183.40 | 186.05 | 182.13 | 255,446 |
02 Feb 2024 | 186.45 | 186.85 | 184.95 | 185.05 | 181.15 | 253,470 |
01 Feb 2024 | 184.50 | 186.85 | 184.45 | 185.85 | 181.93 | 304,984 |
31 Jan 2024 | 185.55 | 186.70 | 184.50 | 184.75 | 180.86 | 395,840 |
30 Jan 2024 | 184.25 | 185.60 | 183.80 | 184.90 | 181.00 | 297,064 |
29 Jan 2024 | 183.55 | 184.05 | 182.85 | 184.05 | 180.17 | 316,565 |
26 Jan 2024 | 184.65 | 185.10 | 183.15 | 183.80 | 179.93 | 474,969 |
25 Jan 2024 | 187.30 | 187.30 | 184.60 | 185.35 | 181.44 | 356,845 |
24 Jan 2024 | 186.15 | 187.95 | 184.20 | 186.75 | 182.81 | 394,208 |
23 Jan 2024 | 189.65 | 189.70 | 186.55 | 187.30 | 183.35 | 216,367 |
22 Jan 2024 | 190.65 | 190.65 | 188.35 | 189.20 | 185.21 | 317,476 |
19 Jan 2024 | 188.30 | 189.55 | 187.95 | 189.55 | 185.55 | 350,327 |
18 Jan 2024 | 188.30 | 188.95 | 187.15 | 188.50 | 184.53 | 255,530 |
17 Jan 2024 | 186.80 | 188.70 | 186.00 | 188.45 | 184.48 | 308,241 |
16 Jan 2024 | 186.75 | 188.45 | 186.75 | 188.25 | 184.28 | 174,338 |
15 Jan 2024 | 188.00 | 188.55 | 186.80 | 187.90 | 183.94 | 192,939 |
12 Jan 2024 | 184.60 | 187.55 | 184.50 | 187.35 | 183.40 | 262,757 |
11 Jan 2024 | 187.00 | 187.90 | 184.45 | 184.60 | 180.71 | 332,976 |
10 Jan 2024 | 185.60 | 186.65 | 184.45 | 186.40 | 182.47 | 253,045 |
09 Jan 2024 | 187.45 | 187.70 | 183.95 | 185.90 | 181.98 | 282,372 |
08 Jan 2024 | 186.50 | 187.10 | 185.90 | 186.95 | 183.01 | 287,585 |
05 Jan 2024 | 184.25 | 187.30 | 184.20 | 186.35 | 182.42 | 405,907 |
04 Jan 2024 | 182.40 | 185.65 | 182.30 | 185.10 | 181.20 | 320,050 |
03 Jan 2024 | 185.20 | 185.80 | 182.10 | 182.45 | 178.60 | 355,433 |
02 Jan 2024 | 187.10 | 187.90 | 184.00 | 184.90 | 181.00 | 393,701 |
29 Dec 2023 | 185.20 | 186.50 | 185.05 | 186.50 | 182.57 | 137,820 |
28 Dec 2023 | 185.70 | 186.20 | 184.60 | 184.70 | 180.81 | 174,296 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |