Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 186.88 | 189.01 | 186.33 | 187.14 | 187.14 | 235,645 |
20 May 2024 | 185.83 | 190.00 | 184.80 | 188.00 | 188.00 | 793,100 |
17 May 2024 | 182.53 | 185.68 | 181.41 | 185.05 | 185.05 | 1,107,800 |
16 May 2024 | 185.32 | 186.97 | 180.85 | 181.93 | 181.93 | 1,164,000 |
15 May 2024 | 181.93 | 186.34 | 181.50 | 186.31 | 186.31 | 1,003,300 |
14 May 2024 | 179.73 | 181.15 | 178.63 | 179.60 | 179.60 | 780,100 |
13 May 2024 | 176.69 | 178.78 | 176.28 | 177.83 | 177.83 | 854,000 |
10 May 2024 | 176.03 | 176.47 | 174.14 | 175.88 | 175.88 | 562,500 |
09 May 2024 | 174.87 | 176.59 | 173.86 | 175.25 | 175.25 | 992,800 |
08 May 2024 | 172.91 | 176.13 | 169.50 | 173.68 | 173.68 | 1,757,400 |
07 May 2024 | 173.99 | 180.73 | 173.88 | 180.48 | 180.48 | 1,013,500 |
06 May 2024 | 171.08 | 172.93 | 169.87 | 172.89 | 172.89 | 880,400 |
03 May 2024 | 168.28 | 169.17 | 166.73 | 167.70 | 167.70 | 754,900 |
02 May 2024 | 158.15 | 172.57 | 158.15 | 165.08 | 165.08 | 1,871,900 |
01 May 2024 | 151.97 | 157.87 | 151.30 | 154.40 | 154.40 | 800,300 |
30 Apr 2024 | 156.43 | 158.54 | 152.69 | 152.75 | 152.75 | 596,600 |
29 Apr 2024 | 157.57 | 158.98 | 154.91 | 158.15 | 158.15 | 1,268,200 |
26 Apr 2024 | 157.18 | 157.99 | 155.00 | 155.80 | 155.80 | 1,269,200 |
25 Apr 2024 | 157.88 | 159.50 | 154.84 | 157.30 | 157.30 | 674,900 |
24 Apr 2024 | 159.70 | 162.00 | 157.57 | 159.59 | 159.59 | 427,700 |
23 Apr 2024 | 157.26 | 160.31 | 155.39 | 159.16 | 159.16 | 396,200 |
22 Apr 2024 | 155.08 | 157.20 | 154.04 | 155.99 | 155.99 | 488,700 |
19 Apr 2024 | 152.98 | 155.20 | 152.31 | 154.01 | 154.01 | 508,400 |
18 Apr 2024 | 153.70 | 156.76 | 152.97 | 153.44 | 153.44 | 511,900 |
17 Apr 2024 | 155.25 | 157.09 | 152.40 | 152.52 | 152.52 | 403,900 |
16 Apr 2024 | 158.04 | 158.35 | 154.45 | 154.79 | 154.79 | 601,800 |
15 Apr 2024 | 164.13 | 164.76 | 159.01 | 159.92 | 159.92 | 530,800 |
12 Apr 2024 | 164.76 | 165.62 | 160.90 | 161.56 | 161.56 | 669,800 |
11 Apr 2024 | 165.87 | 167.21 | 163.43 | 165.51 | 165.51 | 594,900 |
10 Apr 2024 | 169.24 | 170.10 | 166.26 | 167.02 | 167.02 | 411,500 |
09 Apr 2024 | 173.38 | 174.33 | 170.13 | 172.78 | 172.78 | 402,100 |
08 Apr 2024 | 173.13 | 173.67 | 171.15 | 172.54 | 172.54 | 310,100 |
05 Apr 2024 | 171.43 | 173.00 | 170.65 | 171.79 | 171.79 | 270,500 |
04 Apr 2024 | 177.00 | 177.62 | 169.37 | 170.20 | 170.20 | 739,400 |
03 Apr 2024 | 170.78 | 175.08 | 170.78 | 174.21 | 174.21 | 669,700 |
02 Apr 2024 | 173.59 | 173.59 | 169.91 | 171.44 | 171.44 | 757,000 |
01 Apr 2024 | 171.35 | 175.88 | 168.97 | 175.59 | 175.59 | 715,600 |
28 Mar 2024 | 170.75 | 172.16 | 170.25 | 171.28 | 171.28 | 427,500 |
27 Mar 2024 | 169.72 | 171.19 | 168.15 | 170.85 | 170.85 | 283,700 |
26 Mar 2024 | 169.53 | 170.05 | 168.01 | 168.47 | 168.47 | 303,800 |
25 Mar 2024 | 168.26 | 169.14 | 167.44 | 168.19 | 168.19 | 267,600 |
22 Mar 2024 | 169.12 | 169.99 | 166.88 | 169.14 | 169.14 | 467,700 |
21 Mar 2024 | 167.99 | 170.55 | 165.96 | 169.83 | 169.83 | 620,300 |
20 Mar 2024 | 163.99 | 166.58 | 163.33 | 166.08 | 166.08 | 677,500 |
19 Mar 2024 | 161.37 | 164.68 | 161.07 | 164.19 | 164.19 | 409,300 |
18 Mar 2024 | 161.20 | 162.57 | 160.01 | 161.98 | 161.98 | 396,700 |
15 Mar 2024 | 158.15 | 161.79 | 157.84 | 160.13 | 160.13 | 755,000 |
14 Mar 2024 | 163.03 | 163.03 | 158.11 | 159.53 | 159.53 | 443,500 |
14 Mar 2024 | 0.413 Dividend | |||||
13 Mar 2024 | 161.67 | 164.56 | 161.22 | 163.24 | 162.83 | 553,200 |
12 Mar 2024 | 158.42 | 162.18 | 156.95 | 162.02 | 161.61 | 492,600 |
11 Mar 2024 | 158.26 | 158.26 | 154.51 | 157.49 | 157.09 | 430,400 |
08 Mar 2024 | 161.61 | 163.40 | 158.85 | 159.78 | 159.38 | 639,600 |
07 Mar 2024 | 156.72 | 161.04 | 156.01 | 160.29 | 159.88 | 1,233,800 |
06 Mar 2024 | 156.60 | 156.99 | 154.35 | 154.87 | 154.48 | 716,300 |
05 Mar 2024 | 150.48 | 155.10 | 150.16 | 154.61 | 154.22 | 1,229,700 |
04 Mar 2024 | 153.13 | 154.25 | 150.40 | 150.80 | 150.42 | 622,200 |
01 Mar 2024 | 150.27 | 152.57 | 149.15 | 152.07 | 151.69 | 709,400 |
29 Feb 2024 | 146.80 | 149.63 | 146.37 | 149.49 | 149.11 | 747,700 |
28 Feb 2024 | 143.49 | 147.61 | 143.49 | 146.04 | 145.67 | 682,200 |
27 Feb 2024 | 145.48 | 146.53 | 144.27 | 144.35 | 143.98 | 591,100 |
26 Feb 2024 | 144.13 | 145.40 | 143.52 | 144.60 | 144.23 | 550,100 |
23 Feb 2024 | 145.46 | 147.75 | 144.80 | 145.48 | 145.11 | 599,400 |
22 Feb 2024 | 144.10 | 146.15 | 143.76 | 144.52 | 144.15 | 599,200 |
21 Feb 2024 | 143.98 | 144.79 | 141.02 | 142.55 | 142.19 | 821,300 |
20 Feb 2024 | 143.91 | 145.04 | 142.73 | 145.03 | 144.66 | 662,400 |
16 Feb 2024 | 145.94 | 150.29 | 145.37 | 145.68 | 145.31 | 777,600 |
15 Feb 2024 | 143.56 | 150.22 | 143.25 | 147.44 | 147.07 | 1,506,900 |
14 Feb 2024 | 139.28 | 146.30 | 138.67 | 143.05 | 142.69 | 2,799,600 |
13 Feb 2024 | 152.00 | 158.55 | 132.37 | 132.59 | 132.25 | 4,869,600 |
12 Feb 2024 | 193.48 | 195.43 | 191.42 | 192.53 | 192.04 | 618,200 |
09 Feb 2024 | 190.95 | 193.96 | 189.38 | 193.83 | 193.34 | 337,600 |
08 Feb 2024 | 188.62 | 191.18 | 188.20 | 190.87 | 190.39 | 397,600 |
07 Feb 2024 | 186.00 | 188.55 | 184.54 | 188.21 | 187.73 | 393,700 |
06 Feb 2024 | 180.58 | 184.75 | 180.29 | 184.60 | 184.13 | 389,600 |
05 Feb 2024 | 181.71 | 183.25 | 178.00 | 181.00 | 180.54 | 283,000 |
02 Feb 2024 | 175.50 | 185.73 | 175.48 | 184.13 | 183.66 | 462,800 |
01 Feb 2024 | 175.39 | 177.33 | 173.00 | 176.24 | 175.79 | 371,000 |
31 Jan 2024 | 175.18 | 177.91 | 172.90 | 173.52 | 173.08 | 377,700 |
30 Jan 2024 | 173.51 | 177.17 | 172.67 | 175.61 | 175.17 | 460,300 |
29 Jan 2024 | 170.94 | 174.64 | 170.69 | 174.22 | 173.78 | 198,500 |
26 Jan 2024 | 174.33 | 175.36 | 171.18 | 171.38 | 170.95 | 200,800 |
25 Jan 2024 | 173.76 | 174.99 | 172.42 | 173.33 | 172.89 | 265,400 |
24 Jan 2024 | 174.91 | 175.03 | 170.50 | 170.70 | 170.27 | 199,400 |
23 Jan 2024 | 177.43 | 177.77 | 172.66 | 172.88 | 172.44 | 208,400 |
22 Jan 2024 | 175.70 | 177.33 | 174.81 | 175.66 | 175.22 | 226,300 |
19 Jan 2024 | 171.98 | 174.67 | 169.68 | 174.60 | 174.16 | 242,100 |
18 Jan 2024 | 171.31 | 172.75 | 169.10 | 171.98 | 171.54 | 288,900 |
17 Jan 2024 | 167.94 | 171.20 | 167.94 | 169.12 | 168.69 | 320,800 |
16 Jan 2024 | 167.86 | 169.95 | 167.73 | 169.48 | 169.05 | 323,000 |
12 Jan 2024 | 174.97 | 175.16 | 169.43 | 169.67 | 169.24 | 211,800 |
11 Jan 2024 | 171.85 | 173.08 | 169.28 | 172.65 | 172.21 | 153,500 |
10 Jan 2024 | 172.67 | 173.95 | 170.79 | 172.60 | 172.16 | 199,500 |
09 Jan 2024 | 169.99 | 173.13 | 168.96 | 172.92 | 172.48 | 170,900 |
08 Jan 2024 | 168.93 | 173.10 | 167.73 | 172.77 | 172.33 | 245,300 |
05 Jan 2024 | 167.94 | 170.76 | 167.94 | 168.84 | 168.41 | 279,400 |
04 Jan 2024 | 168.45 | 170.66 | 168.06 | 168.70 | 168.27 | 327,700 |
03 Jan 2024 | 170.70 | 171.36 | 167.94 | 168.62 | 168.19 | 296,500 |
02 Jan 2024 | 172.52 | 174.73 | 171.76 | 173.54 | 173.10 | 335,700 |
29 Dec 2023 | 176.40 | 176.78 | 172.81 | 173.88 | 173.44 | 245,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |