Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 193.45 | 193.45 | 54 |
30 Apr 2024 | 193.02 | 193.59 | 193.02 | 192.94 | 192.94 | 2,604 |
29 Apr 2024 | 193.27 | 193.58 | 192.95 | 193.18 | 193.18 | 1,252 |
26 Apr 2024 | 192.98 | 192.98 | 192.98 | 193.29 | 193.29 | 185 |
25 Apr 2024 | 192.94 | 193.11 | 192.33 | 192.86 | 192.86 | 838 |
24 Apr 2024 | 193.46 | 194.46 | 193.46 | 193.38 | 193.38 | 1,294 |
23 Apr 2024 | 195.73 | 195.83 | 194.87 | 194.65 | 194.65 | 130 |
22 Apr 2024 | 194.56 | 194.97 | 194.56 | 195.41 | 195.41 | 438 |
19 Apr 2024 | 193.87 | 194.65 | 193.29 | 194.31 | 194.31 | 433 |
18 Apr 2024 | 194.35 | 194.35 | 193.55 | 193.55 | 193.55 | 857 |
17 Apr 2024 | 193.71 | 194.00 | 193.61 | 193.88 | 193.88 | 2,861 |
16 Apr 2024 | 194.19 | 194.20 | 194.19 | 194.02 | 194.02 | 17 |
15 Apr 2024 | 194.89 | 194.96 | 193.82 | 194.09 | 194.09 | 913 |
12 Apr 2024 | 194.38 | 195.84 | 193.99 | 195.26 | 195.26 | 688 |
11 Apr 2024 | 193.78 | 194.00 | 193.78 | 193.37 | 193.37 | 142 |
10 Apr 2024 | 194.59 | 194.69 | 193.59 | 194.14 | 194.14 | 6,571 |
09 Apr 2024 | 194.46 | 194.68 | 194.16 | 194.63 | 194.63 | 1,458 |
08 Apr 2024 | 193.97 | 194.39 | 193.67 | 194.16 | 194.16 | 391 |
05 Apr 2024 | 194.40 | 194.58 | 194.40 | 194.35 | 194.35 | 30 |
04 Apr 2024 | 194.63 | 194.74 | 194.25 | 194.64 | 194.64 | 162 |
03 Apr 2024 | 193.52 | 193.67 | 192.65 | 193.79 | 193.79 | 1,304 |
02 Apr 2024 | 194.37 | 194.37 | 192.45 | 193.37 | 193.37 | 7,340 |
28 Mar 2024 | 194.39 | 194.42 | 194.39 | 194.24 | 194.24 | 42,990 |
27 Mar 2024 | 195.75 | 195.75 | 194.89 | 195.21 | 195.21 | 2,482 |
26 Mar 2024 | 194.43 | 194.79 | 194.43 | 194.63 | 194.63 | 527 |
25 Mar 2024 | 194.61 | 195.04 | 193.99 | 194.12 | 194.12 | 1,306 |
22 Mar 2024 | 194.27 | 195.04 | 194.27 | 194.84 | 194.84 | 319 |
21 Mar 2024 | 193.05 | 193.90 | 192.71 | 193.98 | 193.98 | 837 |
20 Mar 2024 | 193.22 | 193.60 | 192.55 | 192.49 | 192.49 | 648 |
19 Mar 2024 | 193.33 | 193.75 | 192.91 | 192.72 | 192.72 | 654 |
18 Mar 2024 | 192.71 | 193.18 | 192.71 | 193.03 | 193.03 | 1,461 |
15 Mar 2024 | 192.93 | 193.00 | 192.93 | 192.98 | 192.98 | 372 |
14 Mar 2024 | 193.76 | 193.96 | 193.50 | 193.08 | 193.08 | 1,179 |
13 Mar 2024 | 194.06 | 194.06 | 194.06 | 193.80 | 193.80 | 3,798 |
12 Mar 2024 | 193.32 | 193.80 | 193.32 | 193.32 | 193.32 | 11,269 |
11 Mar 2024 | 194.00 | 194.02 | 193.05 | 193.21 | 193.21 | 1,817 |
08 Mar 2024 | 194.27 | 194.27 | 193.34 | 193.45 | 193.45 | 927 |
07 Mar 2024 | 193.83 | 193.95 | 193.69 | 194.05 | 194.05 | 912 |
06 Mar 2024 | 192.95 | 193.97 | 192.95 | 193.70 | 193.70 | 2,438 |
05 Mar 2024 | 193.18 | 193.18 | 192.76 | 193.21 | 193.21 | 134 |
04 Mar 2024 | 191.93 | 192.50 | 191.93 | 192.48 | 192.48 | 651 |
01 Mar 2024 | 192.47 | 192.56 | 191.64 | 192.43 | 192.43 | 39,837 |
29 Feb 2024 | 191.90 | 192.62 | 191.90 | 192.62 | 192.62 | 612 |
28 Feb 2024 | 191.73 | 191.96 | 191.12 | 191.78 | 191.78 | 1,423 |
27 Feb 2024 | 191.40 | 191.51 | 191.05 | 191.13 | 191.13 | 16,136 |
26 Feb 2024 | 191.85 | 192.24 | 191.38 | 191.38 | 191.38 | 590 |
23 Feb 2024 | 190.38 | 191.73 | 190.07 | 191.73 | 191.73 | 424 |
22 Feb 2024 | 190.45 | 191.40 | 190.45 | 191.01 | 191.01 | 2,646 |
21 Feb 2024 | 191.62 | 191.90 | 191.30 | 190.99 | 190.99 | 212 |
20 Feb 2024 | 192.40 | 192.40 | 191.73 | 191.73 | 191.73 | 3,756 |
19 Feb 2024 | 191.39 | 191.60 | 191.39 | 191.48 | 191.48 | 118 |
16 Feb 2024 | 191.68 | 192.11 | 191.68 | 191.77 | 191.77 | 512 |
15 Feb 2024 | 193.27 | 193.27 | 192.61 | 192.16 | 192.16 | 81 |
14 Feb 2024 | 191.44 | 192.18 | 191.38 | 192.18 | 192.18 | 389 |
13 Feb 2024 | 190.85 | 191.42 | 190.03 | 190.56 | 190.56 | 10,238 |
12 Feb 2024 | 191.42 | 191.80 | 191.05 | 191.41 | 191.41 | 2,232 |
09 Feb 2024 | 190.89 | 191.67 | 190.89 | 191.10 | 191.10 | 258 |
08 Feb 2024 | 191.73 | 192.14 | 191.53 | 191.53 | 191.53 | 1,317 |
07 Feb 2024 | 192.11 | 192.31 | 191.49 | 191.49 | 191.49 | 1,479 |
06 Feb 2024 | 192.66 | 192.66 | 191.93 | 192.20 | 192.20 | 1,540 |
05 Feb 2024 | 192.10 | 192.15 | 191.79 | 192.15 | 192.15 | 138 |
02 Feb 2024 | 192.97 | 193.17 | 192.40 | 192.34 | 192.34 | 2,882 |
01 Feb 2024 | 193.47 | 193.67 | 192.50 | 193.59 | 193.59 | 703 |
31 Jan 2024 | 193.09 | 193.09 | 192.53 | 193.07 | 193.07 | 193 |
30 Jan 2024 | 192.47 | 192.89 | 192.47 | 192.55 | 192.55 | 1,370 |
29 Jan 2024 | 192.16 | 192.47 | 192.14 | 192.32 | 192.32 | 1,586 |
26 Jan 2024 | 192.10 | 192.10 | 191.53 | 191.82 | 191.82 | 487 |
25 Jan 2024 | 191.09 | 191.96 | 191.01 | 191.96 | 191.96 | 821 |
24 Jan 2024 | 191.46 | 192.05 | 191.46 | 191.49 | 191.49 | 987 |
23 Jan 2024 | 192.04 | 192.39 | 191.49 | 191.49 | 191.49 | 718 |
22 Jan 2024 | 193.24 | 193.32 | 192.75 | 192.85 | 192.85 | 187 |
19 Jan 2024 | 192.93 | 192.93 | 192.93 | 193.10 | 193.10 | 2,220 |
18 Jan 2024 | 192.51 | 192.51 | 192.51 | 192.18 | 192.18 | 1,313 |
17 Jan 2024 | 192.92 | 193.43 | 192.34 | 192.34 | 192.34 | 945 |
16 Jan 2024 | 194.66 | 194.92 | 194.10 | 194.10 | 194.10 | 3,836 |
15 Jan 2024 | 194.19 | 194.78 | 194.19 | 194.19 | 194.19 | 448 |
12 Jan 2024 | 194.90 | 194.90 | 194.48 | 195.15 | 195.15 | 119 |
11 Jan 2024 | 194.18 | 194.63 | 193.78 | 194.15 | 194.15 | 910 |
10 Jan 2024 | 194.86 | 194.93 | 194.16 | 194.16 | 194.16 | 192 |
09 Jan 2024 | 194.26 | 194.46 | 194.04 | 194.18 | 194.18 | 1,196 |
08 Jan 2024 | 194.41 | 194.81 | 194.41 | 195.17 | 195.17 | 151 |
05 Jan 2024 | 194.64 | 195.06 | 194.62 | 194.62 | 194.62 | 64 |
04 Jan 2024 | 196.76 | 196.83 | 194.82 | 195.41 | 195.41 | 486 |
03 Jan 2024 | 196.83 | 197.20 | 196.59 | 196.81 | 196.81 | 1,726 |
02 Jan 2024 | 196.28 | 197.38 | 196.28 | 197.68 | 197.68 | 432 |
29 Dec 2023 | 199.95 | 199.95 | 199.95 | 198.91 | 198.91 | 1,406 |
28 Dec 2023 | 200.51 | 201.24 | 199.74 | 199.74 | 199.74 | 1,788 |
27 Dec 2023 | 200.20 | 201.02 | 200.20 | 200.80 | 200.80 | 75 |
22 Dec 2023 | 199.74 | 199.74 | 199.74 | 199.74 | 199.74 | - |
21 Dec 2023 | 199.79 | 200.05 | 199.79 | 200.21 | 200.21 | 907 |
20 Dec 2023 | 199.15 | 199.24 | 198.77 | 199.24 | 199.24 | 783 |
19 Dec 2023 | 197.01 | 197.33 | 196.43 | 197.05 | 197.05 | 2,336 |
18 Dec 2023 | 196.44 | 196.99 | 196.30 | 196.42 | 196.42 | 839 |
15 Dec 2023 | 195.83 | 196.09 | 195.26 | 196.09 | 196.09 | 1,558 |
14 Dec 2023 | 196.02 | 196.62 | 195.84 | 195.91 | 195.91 | 9,558 |
13 Dec 2023 | 194.52 | 194.52 | 194.52 | 194.06 | 194.06 | 2,616 |
12 Dec 2023 | 192.19 | 194.03 | 192.19 | 193.02 | 193.02 | 1,776 |
11 Dec 2023 | 192.28 | 192.50 | 191.77 | 192.04 | 192.04 | 1,156 |
08 Dec 2023 | 192.79 | 193.52 | 192.08 | 192.46 | 192.46 | 28 |
07 Dec 2023 | 193.42 | 193.95 | 193.42 | 193.95 | 193.95 | 941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |