Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | - |
May 16, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
May 15, 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | - |
May 14, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
May 13, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
May 10, 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | - |
May 09, 2024 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | - |
May 09, 2024 | 0.3 Dividend | |||||
May 08, 2024 | 153.00 | 153.00 | 151.00 | 151.00 | 150.70 | - |
May 07, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 152.70 | - |
May 06, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.68 | - |
May 03, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.68 | - |
May 02, 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 160.68 | - |
Apr 30, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 160.68 | - |
Apr 29, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.68 | - |
Apr 26, 2024 | 157.00 | 159.00 | 157.00 | 159.00 | 158.68 | - |
Apr 25, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.69 | - |
Apr 24, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.68 | - |
Apr 23, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.69 | - |
Apr 22, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 155.69 | - |
Apr 19, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.69 | - |
Apr 18, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.69 | - |
Apr 17, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.69 | - |
Apr 16, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.69 | - |
Apr 15, 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 158.68 | - |
Apr 12, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.68 | - |
Apr 11, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.69 | - |
Apr 10, 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 156.69 | - |
Apr 09, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.68 | - |
Apr 08, 2024 | 156.00 | 157.00 | 156.00 | 157.00 | 156.69 | - |
Apr 05, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.69 | - |
Apr 04, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.69 | - |
Apr 03, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.69 | - |
Apr 02, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 156.69 | 5 |
Mar 28, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.67 | - |
Mar 27, 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 163.67 | - |
Mar 26, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.68 | - |
Mar 25, 2024 | 166.00 | 167.00 | 166.00 | 166.00 | 165.67 | - |
Mar 22, 2024 | 167.00 | 167.00 | 166.00 | 167.00 | 166.67 | - |
Mar 21, 2024 | 161.00 | 164.00 | 161.00 | 164.00 | 163.67 | - |
Mar 20, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.68 | - |
Mar 19, 2024 | 162.00 | 168.00 | 162.00 | 168.00 | 167.67 | 15 |
Mar 18, 2024 | 163.00 | 163.00 | 162.00 | 162.00 | 161.68 | - |
Mar 15, 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 161.68 | - |
Mar 14, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.68 | - |
Mar 13, 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 155.69 | - |
Mar 12, 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 153.69 | - |
Mar 11, 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 153.69 | - |
Mar 08, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.68 | - |
Mar 07, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.68 | - |
Mar 06, 2024 | 159.00 | 164.00 | 159.00 | 164.00 | 163.67 | 5 |
Mar 05, 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 159.68 | - |
Mar 04, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.68 | - |
Mar 01, 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 157.69 | - |
Feb 29, 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 153.69 | - |
Feb 28, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.70 | - |
Feb 27, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 151.70 | - |
Feb 26, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 150.70 | - |
Feb 23, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.71 | - |
Feb 22, 2024 | 147.00 | 147.00 | 146.00 | 147.00 | 146.71 | - |
Feb 21, 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 145.71 | - |
Feb 20, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 146.71 | - |
Feb 19, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | - |
Feb 16, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.70 | - |
Feb 15, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.71 | - |
Feb 14, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 143.71 | - |
Feb 13, 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 144.71 | - |
Feb 12, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 141.72 | - |
Feb 09, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 141.72 | - |
Feb 09, 2024 | 0.3 Dividend | |||||
Feb 08, 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 138.42 | - |
Feb 07, 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 137.43 | - |
Feb 06, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.43 | - |
Feb 05, 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 136.43 | 3 |
Feb 02, 2024 | 137.00 | 138.00 | 136.00 | 138.00 | 137.43 | - |
Feb 01, 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 133.45 | - |
Jan 31, 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 137.43 | - |
Jan 30, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.43 | 30 |
Jan 29, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.45 | - |
Jan 26, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.45 | - |
Jan 25, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.45 | - |
Jan 24, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.43 | - |
Jan 23, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.43 | - |
Jan 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.44 | - |
Jan 19, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.45 | - |
Jan 18, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.46 | - |
Jan 17, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.45 | - |
Jan 16, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.45 | - |
Jan 15, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.47 | - |
Jan 12, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.47 | - |
Jan 11, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.47 | - |
Jan 10, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.47 | - |
Jan 09, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.46 | - |
Jan 08, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.47 | - |
Jan 05, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.45 | - |
Jan 04, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.45 | - |
Jan 03, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.43 | - |
Jan 02, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.42 | - |
Dec 29, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 142.41 | - |
Dec 28, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |