Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 189.30 | 191.96 | 189.26 | 189.26 | 189.26 | 314 |
16 May 2024 | 186.78 | 189.00 | 186.78 | 188.78 | 188.78 | 289 |
16 May 2024 | 1.08 Dividend | |||||
15 May 2024 | 186.84 | 188.54 | 186.66 | 187.10 | 186.02 | 482 |
14 May 2024 | 188.02 | 189.84 | 187.90 | 187.90 | 186.82 | 1,212 |
13 May 2024 | 187.54 | 190.52 | 187.30 | 190.52 | 189.42 | 71 |
10 May 2024 | 185.62 | 187.32 | 185.16 | 187.32 | 186.24 | 895 |
09 May 2024 | 183.24 | 185.00 | 183.24 | 185.00 | 183.93 | 40 |
08 May 2024 | 182.32 | 184.26 | 182.32 | 183.18 | 182.12 | 455 |
07 May 2024 | 180.34 | 182.64 | 179.58 | 182.64 | 181.59 | 570 |
06 May 2024 | 181.16 | 181.46 | 181.00 | 181.00 | 179.96 | 175 |
03 May 2024 | 180.04 | 180.72 | 180.04 | 180.72 | 179.68 | 108 |
02 May 2024 | 181.96 | 184.68 | 180.88 | 181.16 | 180.11 | 565 |
30 Apr 2024 | 180.02 | 181.80 | 180.02 | 181.80 | 180.75 | 345 |
29 Apr 2024 | 180.00 | 182.00 | 180.00 | 180.00 | 178.96 | 430 |
26 Apr 2024 | 180.14 | 180.54 | 178.86 | 179.40 | 178.36 | 227 |
25 Apr 2024 | 181.86 | 190.22 | 181.86 | 184.66 | 183.59 | 365 |
24 Apr 2024 | 182.66 | 184.62 | 182.26 | 182.26 | 181.21 | 393 |
23 Apr 2024 | 182.70 | 184.96 | 182.40 | 183.62 | 182.56 | 359 |
22 Apr 2024 | 182.12 | 184.48 | 182.12 | 183.14 | 182.08 | 221 |
19 Apr 2024 | 177.80 | 181.50 | 176.66 | 181.50 | 180.45 | 558 |
18 Apr 2024 | 177.76 | 179.70 | 177.76 | 179.54 | 178.50 | 463 |
17 Apr 2024 | 178.28 | 180.32 | 178.28 | 178.76 | 177.73 | 146 |
16 Apr 2024 | 181.66 | 183.48 | 180.42 | 181.82 | 180.77 | 464 |
15 Apr 2024 | 183.66 | 185.40 | 182.26 | 182.26 | 181.21 | 587 |
12 Apr 2024 | 182.90 | 185.94 | 182.90 | 184.14 | 183.08 | 421 |
11 Apr 2024 | 183.02 | 183.92 | 181.40 | 182.22 | 181.17 | 435 |
10 Apr 2024 | 181.96 | 184.08 | 181.64 | 181.64 | 180.59 | 141 |
09 Apr 2024 | 181.30 | 183.64 | 180.54 | 181.80 | 180.75 | 676 |
08 Apr 2024 | 180.92 | 183.84 | 180.92 | 182.68 | 181.63 | 769 |
05 Apr 2024 | 180.38 | 182.26 | 180.38 | 182.26 | 181.21 | 85 |
04 Apr 2024 | 181.94 | 184.54 | 181.20 | 181.20 | 180.15 | 1,040 |
03 Apr 2024 | 184.76 | 186.88 | 183.00 | 183.00 | 181.94 | 254 |
02 Apr 2024 | 187.20 | 187.20 | 186.96 | 186.96 | 185.88 | 50 |
28 Mar 2024 | 188.58 | 191.26 | 188.58 | 191.26 | 190.16 | 324 |
27 Mar 2024 | 185.00 | 188.62 | 185.00 | 188.60 | 187.51 | 879 |
26 Mar 2024 | 182.36 | 185.14 | 181.80 | 185.14 | 184.07 | 950 |
25 Mar 2024 | 184.26 | 186.52 | 184.26 | 184.60 | 183.53 | 565 |
22 Mar 2024 | 185.06 | 187.64 | 185.06 | 185.66 | 184.59 | 488 |
21 Mar 2024 | 185.46 | 186.46 | 183.46 | 186.46 | 185.38 | 292 |
20 Mar 2024 | 182.06 | 183.90 | 182.06 | 183.90 | 182.84 | 454 |
19 Mar 2024 | 179.98 | 182.68 | 179.98 | 182.68 | 181.63 | 930 |
18 Mar 2024 | 180.98 | 181.70 | 180.36 | 181.70 | 180.65 | 163 |
15 Mar 2024 | 179.42 | 181.72 | 179.42 | 181.54 | 180.49 | 260 |
14 Mar 2024 | 181.92 | 183.48 | 180.90 | 181.74 | 180.69 | 596 |
13 Mar 2024 | 181.38 | 183.10 | 181.38 | 183.10 | 182.04 | 311 |
12 Mar 2024 | 182.66 | 184.18 | 182.66 | 184.18 | 183.12 | 60 |
11 Mar 2024 | 182.46 | 184.54 | 182.44 | 183.10 | 182.04 | 247 |
08 Mar 2024 | 184.16 | 186.12 | 184.16 | 186.10 | 185.03 | 154 |
07 Mar 2024 | 184.54 | 184.54 | 182.84 | 182.84 | 181.78 | 60 |
06 Mar 2024 | 180.90 | 185.28 | 180.90 | 185.00 | 183.93 | 483 |
05 Mar 2024 | 182.28 | 183.66 | 181.64 | 182.94 | 181.88 | 326 |
04 Mar 2024 | 182.10 | 183.66 | 182.00 | 183.10 | 182.04 | 224 |
01 Mar 2024 | 183.16 | 184.64 | 181.90 | 181.90 | 180.85 | 217 |
29 Feb 2024 | 180.36 | 182.10 | 179.90 | 181.80 | 180.75 | 370 |
29 Feb 2024 | 1.08 Dividend | |||||
28 Feb 2024 | 182.12 | 183.70 | 182.12 | 183.36 | 181.23 | 228 |
27 Feb 2024 | 182.62 | 184.58 | 182.16 | 182.16 | 180.04 | 365 |
26 Feb 2024 | 185.00 | 185.82 | 183.34 | 183.34 | 181.21 | 210 |
23 Feb 2024 | 184.64 | 187.14 | 184.28 | 187.14 | 184.96 | 516 |
22 Feb 2024 | 184.04 | 185.44 | 184.04 | 184.22 | 182.08 | 265 |
21 Feb 2024 | 183.00 | 185.14 | 182.42 | 184.54 | 182.39 | 903 |
20 Feb 2024 | 181.84 | 184.28 | 181.02 | 183.78 | 181.64 | 115 |
19 Feb 2024 | 183.88 | 184.00 | 182.10 | 184.00 | 181.86 | 159 |
16 Feb 2024 | 183.02 | 183.14 | 183.02 | 183.14 | 181.01 | 20 |
15 Feb 2024 | 180.80 | 183.08 | 180.80 | 183.08 | 180.95 | 21 |
14 Feb 2024 | 182.34 | 182.80 | 180.94 | 182.50 | 180.38 | 310 |
13 Feb 2024 | 182.20 | 183.40 | 182.20 | 182.22 | 180.10 | 165 |
12 Feb 2024 | 179.16 | 181.68 | 179.16 | 181.68 | 179.57 | 97 |
09 Feb 2024 | 178.56 | 181.00 | 178.56 | 181.00 | 178.90 | 272 |
08 Feb 2024 | 179.08 | 180.90 | 178.78 | 178.78 | 176.70 | 236 |
07 Feb 2024 | 179.02 | 180.14 | 179.02 | 180.06 | 177.97 | 110 |
06 Feb 2024 | 178.72 | 180.86 | 178.72 | 180.86 | 178.76 | 120 |
05 Feb 2024 | 180.14 | 183.14 | 180.00 | 181.24 | 179.13 | 584 |
02 Feb 2024 | 181.26 | 183.02 | 180.94 | 182.66 | 180.54 | 624 |
01 Feb 2024 | 186.50 | 188.62 | 177.68 | 179.76 | 177.67 | 679 |
31 Jan 2024 | 188.80 | 191.80 | 187.30 | 187.30 | 185.12 | 497 |
30 Jan 2024 | 186.70 | 189.50 | 186.00 | 189.50 | 187.30 | 387 |
29 Jan 2024 | 185.18 | 186.96 | 185.18 | 186.96 | 184.79 | 183 |
26 Jan 2024 | 185.48 | 187.10 | 185.12 | 185.88 | 183.72 | 234 |
25 Jan 2024 | 182.74 | 186.62 | 182.74 | 186.62 | 184.45 | 264 |
24 Jan 2024 | 186.24 | 188.12 | 183.64 | 183.64 | 181.50 | 45 |
23 Jan 2024 | 183.34 | 187.10 | 183.00 | 187.10 | 184.92 | 433 |
22 Jan 2024 | 183.50 | 186.02 | 183.50 | 185.94 | 183.78 | 185 |
19 Jan 2024 | 183.26 | 185.50 | 182.78 | 182.94 | 180.81 | 279 |
18 Jan 2024 | 180.92 | 183.48 | 180.92 | 182.50 | 180.38 | 498 |
17 Jan 2024 | 180.30 | 181.90 | 180.00 | 181.90 | 179.78 | 249 |
16 Jan 2024 | 182.68 | 184.18 | 182.68 | 183.18 | 181.05 | 178 |
15 Jan 2024 | 182.62 | 184.46 | 182.62 | 182.62 | 180.50 | 209 |
12 Jan 2024 | 182.66 | 184.82 | 182.66 | 183.28 | 181.15 | 81 |
11 Jan 2024 | 183.70 | 185.18 | 183.26 | 183.28 | 181.15 | 290 |
10 Jan 2024 | 183.68 | 184.80 | 183.34 | 184.80 | 182.65 | 560 |
09 Jan 2024 | 183.78 | 185.10 | 182.54 | 183.56 | 181.43 | 448 |
08 Jan 2024 | 184.70 | 185.50 | 184.02 | 184.02 | 181.88 | 275 |
05 Jan 2024 | 186.44 | 186.72 | 186.44 | 186.44 | 184.27 | 48 |
04 Jan 2024 | 186.36 | 187.92 | 186.36 | 187.90 | 185.72 | 132 |
03 Jan 2024 | 189.68 | 189.88 | 187.16 | 187.16 | 184.98 | 121 |
02 Jan 2024 | 191.24 | 191.24 | 189.08 | 191.20 | 188.98 | 218 |
29 Dec 2023 | 188.12 | 188.12 | 188.12 | 188.12 | 185.93 | - |
28 Dec 2023 | 187.32 | 189.08 | 187.32 | 189.08 | 186.88 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |