Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
30 May 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
29 May 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
28 May 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | - |
27 May 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
24 May 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
23 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
22 May 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
21 May 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
20 May 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
17 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
16 May 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
15 May 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
14 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
13 May 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
10 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
09 May 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
08 May 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
07 May 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 198.65 | - |
06 May 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
06 May 2024 | 3.95 Dividend | |||||
06 May 2024 | 1.02193:1 Stock split | |||||
03 May 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 193.13 | - |
02 May 2024 | 196.59 | 196.59 | 196.59 | 196.59 | 192.65 | - |
30 Apr 2024 | 197.37 | 197.37 | 197.37 | 197.37 | 193.42 | - |
29 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.62 | - |
26 Apr 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 195.24 | - |
25 Apr 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 195.72 | - |
24 Apr 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 197.06 | - |
23 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 195.62 | - |
22 Apr 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 197.35 | - |
19 Apr 2024 | 195.32 | 195.32 | 195.32 | 195.32 | 191.40 | - |
18 Apr 2024 | 197.67 | 197.67 | 197.67 | 197.67 | 193.70 | - |
17 Apr 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 194.57 | - |
16 Apr 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 192.74 | - |
15 Apr 2024 | 198.74 | 198.74 | 198.74 | 198.74 | 194.76 | - |
12 Apr 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 196.39 | - |
11 Apr 2024 | 197.27 | 197.27 | 197.27 | 197.27 | 193.32 | - |
10 Apr 2024 | 200.21 | 200.21 | 200.21 | 200.21 | 196.20 | - |
09 Apr 2024 | 201.09 | 201.09 | 201.09 | 201.09 | 197.06 | - |
08 Apr 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 196.29 | - |
05 Apr 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 194.85 | - |
04 Apr 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 201.85 | - |
03 Apr 2024 | 204.03 | 204.03 | 204.03 | 204.03 | 199.94 | - |
02 Apr 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 201.85 | - |
28 Mar 2024 | 205.59 | 205.59 | 205.59 | 205.59 | 201.47 | - |
27 Mar 2024 | 204.86 | 204.86 | 204.86 | 204.86 | 200.75 | - |
26 Mar 2024 | 205.69 | 205.69 | 205.69 | 205.69 | 201.57 | - |
25 Mar 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 200.61 | - |
22 Mar 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 201.66 | - |
21 Mar 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 205.59 | - |
20 Mar 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 200.42 | - |
19 Mar 2024 | 202.66 | 202.66 | 202.66 | 202.66 | 198.59 | - |
18 Mar 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 200.42 | - |
15 Mar 2024 | 203.49 | 203.49 | 203.49 | 203.49 | 199.41 | - |
14 Mar 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 197.20 | - |
13 Mar 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 196.82 | - |
12 Mar 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 197.44 | - |
11 Mar 2024 | 201.73 | 201.73 | 201.73 | 201.73 | 197.68 | - |
08 Mar 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 195.96 | - |
07 Mar 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 192.84 | - |
06 Mar 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 192.89 | - |
05 Mar 2024 | 194.73 | 194.73 | 194.73 | 194.73 | 190.83 | - |
04 Mar 2024 | 193.79 | 193.79 | 193.79 | 193.79 | 189.91 | - |
01 Mar 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 189.52 | - |
29 Feb 2024 | 192.91 | 192.91 | 192.91 | 192.91 | 189.04 | - |
28 Feb 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 187.85 | - |
27 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 185.99 | - |
26 Feb 2024 | 190.33 | 190.33 | 190.33 | 190.33 | 186.51 | 12 |
23 Feb 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 183.86 | - |
22 Feb 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 182.62 | - |
21 Feb 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 180.62 | - |
20 Feb 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 181.16 | - |
19 Feb 2024 | 183.46 | 183.46 | 182.01 | 182.01 | 178.36 | 33 |
16 Feb 2024 | 181.23 | 181.23 | 181.23 | 181.23 | 177.59 | - |
15 Feb 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 179.76 | - |
14 Feb 2024 | 184.28 | 184.28 | 184.28 | 184.28 | 180.59 | - |
13 Feb 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 182.23 | - |
12 Feb 2024 | 185.12 | 185.12 | 185.12 | 185.12 | 181.41 | - |
09 Feb 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 178.55 | - |
08 Feb 2024 | 181.75 | 182.93 | 181.75 | 182.93 | 179.26 | 112 |
07 Feb 2024 | 179.39 | 179.39 | 179.39 | 179.39 | 175.79 | - |
06 Feb 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 174.60 | - |
05 Feb 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 172.61 | - |
02 Feb 2024 | 179.46 | 179.46 | 176.59 | 176.59 | 173.05 | 10 |
01 Feb 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 173.16 | - |
31 Jan 2024 | 179.11 | 179.11 | 179.11 | 179.11 | 175.52 | - |
30 Jan 2024 | 178.58 | 178.58 | 178.58 | 178.58 | 175.00 | - |
29 Jan 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 172.03 | - |
26 Jan 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 171.69 | - |
25 Jan 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 170.00 | - |
24 Jan 2024 | 175.33 | 175.33 | 175.33 | 175.33 | 171.82 | - |
23 Jan 2024 | 175.18 | 175.18 | 175.18 | 175.18 | 171.67 | - |
22 Jan 2024 | 175.88 | 175.88 | 175.88 | 175.88 | 172.36 | - |
19 Jan 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 171.59 | - |
18 Jan 2024 | 171.71 | 171.71 | 171.71 | 171.71 | 168.27 | - |
17 Jan 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 167.29 | - |
16 Jan 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 169.56 | - |
15 Jan 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 176.46 | - |
12 Jan 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 176.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |