Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 197.00 | 197.00 | 480,000 |
17 May 2024 | 198.00 | 202.34 | 197.00 | 197.00 | 197.00 | 158,774 |
16 May 2024 | 203.00 | 204.00 | 198.10 | 200.00 | 200.00 | 184,810 |
16 May 2024 | 2.5 Dividend | |||||
15 May 2024 | 200.00 | 203.00 | 200.00 | 201.00 | 198.50 | 117,523 |
14 May 2024 | 200.00 | 202.00 | 196.50 | 200.00 | 197.51 | 245,842 |
13 May 2024 | 201.00 | 205.00 | 200.48 | 201.00 | 198.50 | 172,744 |
10 May 2024 | 200.00 | 205.00 | 198.50 | 201.00 | 198.50 | 224,656 |
09 May 2024 | 201.00 | 205.00 | 199.50 | 199.50 | 197.02 | 35,473 |
08 May 2024 | 200.00 | 204.00 | 197.50 | 199.50 | 197.02 | 159,911 |
07 May 2024 | 198.00 | 205.00 | 198.00 | 202.00 | 199.49 | 285,890 |
03 May 2024 | 202.00 | 206.00 | 199.00 | 199.00 | 196.52 | 124,707 |
02 May 2024 | 201.00 | 204.20 | 199.00 | 199.00 | 196.52 | 123,813 |
01 May 2024 | 201.00 | 205.00 | 200.00 | 204.00 | 201.46 | 59,368 |
30 Apr 2024 | 203.00 | 205.00 | 196.00 | 200.00 | 197.51 | 458,693 |
29 Apr 2024 | 196.00 | 205.00 | 196.00 | 202.00 | 199.49 | 151,297 |
26 Apr 2024 | 199.50 | 203.00 | 197.02 | 200.00 | 197.51 | 136,216 |
25 Apr 2024 | 196.50 | 201.00 | 196.50 | 199.00 | 196.52 | 143,607 |
24 Apr 2024 | 200.00 | 203.00 | 196.00 | 200.00 | 197.51 | 133,001 |
23 Apr 2024 | 201.00 | 205.50 | 197.00 | 203.00 | 200.48 | 707,358 |
22 Apr 2024 | 196.00 | 203.91 | 196.00 | 200.00 | 197.51 | 277,525 |
19 Apr 2024 | 201.00 | 202.00 | 196.00 | 197.00 | 194.55 | 226,985 |
18 Apr 2024 | 193.00 | 203.00 | 193.00 | 197.00 | 194.55 | 171,706 |
17 Apr 2024 | 193.00 | 202.00 | 192.50 | 192.50 | 190.11 | 125,086 |
16 Apr 2024 | 195.50 | 202.00 | 193.00 | 193.00 | 190.60 | 180,593 |
15 Apr 2024 | 198.50 | 203.00 | 195.00 | 195.50 | 193.07 | 125,684 |
12 Apr 2024 | 198.50 | 202.00 | 194.00 | 195.00 | 192.57 | 133,611 |
11 Apr 2024 | 195.50 | 201.68 | 195.50 | 196.50 | 194.06 | 90,556 |
10 Apr 2024 | 199.50 | 202.00 | 193.50 | 196.50 | 194.06 | 166,813 |
09 Apr 2024 | 202.00 | 203.00 | 195.88 | 197.00 | 194.55 | 226,453 |
08 Apr 2024 | 202.00 | 203.00 | 195.50 | 195.50 | 193.07 | 353,960 |
05 Apr 2024 | 195.00 | 202.00 | 191.50 | 202.00 | 199.49 | 184,693 |
04 Apr 2024 | 199.00 | 198.00 | 192.00 | 194.00 | 191.59 | 276,388 |
03 Apr 2024 | 199.00 | 203.00 | 197.91 | 198.00 | 195.54 | 298,315 |
02 Apr 2024 | 204.00 | 205.00 | 198.50 | 204.00 | 201.46 | 204,304 |
28 Mar 2024 | 208.00 | 209.00 | 193.13 | 201.00 | 198.50 | 314,505 |
27 Mar 2024 | 203.00 | 210.00 | 200.00 | 210.00 | 207.39 | 424,971 |
26 Mar 2024 | 195.00 | 203.91 | 189.48 | 203.00 | 200.48 | 415,530 |
25 Mar 2024 | 190.50 | 194.00 | 188.00 | 194.00 | 191.59 | 169,536 |
22 Mar 2024 | 190.00 | 193.00 | 188.05 | 191.00 | 188.62 | 434,947 |
21 Mar 2024 | 187.50 | 192.40 | 187.43 | 191.50 | 189.12 | 176,275 |
20 Mar 2024 | 196.50 | 196.50 | 187.00 | 192.00 | 189.61 | 459,418 |
19 Mar 2024 | 195.50 | 195.50 | 187.50 | 192.50 | 190.11 | 128,119 |
18 Mar 2024 | 196.50 | 196.50 | 189.00 | 192.00 | 189.61 | 160,327 |
15 Mar 2024 | 196.50 | 198.00 | 187.00 | 192.00 | 189.61 | 170,016 |
14 Mar 2024 | 197.50 | 197.50 | 188.52 | 190.00 | 187.64 | 120,715 |
13 Mar 2024 | 197.50 | 197.50 | 188.00 | 188.00 | 185.66 | 178,018 |
12 Mar 2024 | 200.00 | 200.00 | 186.00 | 192.00 | 189.61 | 113,156 |
11 Mar 2024 | 200.00 | 200.00 | 191.00 | 199.00 | 196.52 | 139,704 |
08 Mar 2024 | 188.00 | 200.00 | 188.00 | 197.00 | 194.55 | 282,637 |
07 Mar 2024 | 194.50 | 194.50 | 187.51 | 190.00 | 187.64 | 202,378 |
06 Mar 2024 | 191.00 | 194.50 | 188.03 | 193.00 | 190.60 | 80,022 |
05 Mar 2024 | 192.50 | 197.60 | 190.00 | 192.00 | 189.61 | 91,123 |
04 Mar 2024 | 193.00 | 198.00 | 193.00 | 193.00 | 190.60 | 88,820 |
01 Mar 2024 | 195.50 | 202.00 | 193.65 | 195.00 | 192.57 | 96,422 |
29 Feb 2024 | 197.00 | 200.00 | 194.97 | 197.00 | 194.55 | 68,746 |
28 Feb 2024 | 193.00 | 199.00 | 193.00 | 196.50 | 194.06 | 71,552 |
27 Feb 2024 | 203.00 | 203.00 | 194.00 | 196.00 | 193.56 | 136,090 |
26 Feb 2024 | 203.00 | 204.00 | 195.50 | 200.00 | 197.51 | 111,940 |
23 Feb 2024 | 202.00 | 204.00 | 195.50 | 196.50 | 194.06 | 180,677 |
22 Feb 2024 | 195.50 | 202.00 | 195.50 | 202.00 | 199.49 | 277,742 |
21 Feb 2024 | 195.50 | 205.00 | 195.50 | 203.00 | 200.48 | 149,894 |
20 Feb 2024 | 203.00 | 203.18 | 195.50 | 201.00 | 198.50 | 102,393 |
19 Feb 2024 | 200.00 | 202.00 | 194.00 | 199.00 | 196.52 | 252,685 |
16 Feb 2024 | 197.50 | 203.00 | 194.53 | 201.00 | 198.50 | 112,130 |
15 Feb 2024 | 195.00 | 198.68 | 194.00 | 194.00 | 191.59 | 99,381 |
14 Feb 2024 | 197.50 | 200.04 | 194.00 | 199.00 | 196.52 | 94,379 |
13 Feb 2024 | 202.00 | 202.00 | 196.00 | 197.00 | 194.55 | 88,454 |
12 Feb 2024 | 198.00 | 200.80 | 195.60 | 196.50 | 194.06 | 80,298 |
09 Feb 2024 | 195.50 | 202.00 | 195.50 | 196.50 | 194.06 | 91,908 |
08 Feb 2024 | 197.00 | 198.99 | 195.50 | 196.00 | 193.56 | 155,372 |
07 Feb 2024 | 197.00 | 201.00 | 194.00 | 197.00 | 194.55 | 126,750 |
06 Feb 2024 | 197.00 | 201.40 | 195.23 | 197.00 | 194.55 | 70,795 |
05 Feb 2024 | 198.00 | 202.00 | 190.00 | 198.00 | 195.54 | 347,223 |
02 Feb 2024 | 200.00 | 203.00 | 197.00 | 200.00 | 197.51 | 106,175 |
01 Feb 2024 | 198.50 | 205.00 | 196.00 | 198.50 | 196.03 | 79,370 |
31 Jan 2024 | 203.00 | 206.80 | 198.00 | 198.00 | 195.54 | 157,790 |
30 Jan 2024 | 197.00 | 202.00 | 195.00 | 202.00 | 199.49 | 53,544 |
29 Jan 2024 | 197.50 | 202.18 | 195.75 | 196.00 | 193.56 | 82,149 |
26 Jan 2024 | 200.00 | 202.00 | 197.00 | 200.00 | 197.51 | 192,200 |
25 Jan 2024 | 197.00 | 199.50 | 196.00 | 198.00 | 195.54 | 49,590 |
24 Jan 2024 | 199.50 | 200.06 | 194.11 | 198.00 | 195.54 | 259,660 |
23 Jan 2024 | 195.00 | 199.50 | 193.75 | 198.00 | 195.54 | 58,354 |
22 Jan 2024 | 195.50 | 198.50 | 193.50 | 197.00 | 194.55 | 65,833 |
19 Jan 2024 | 197.00 | 198.50 | 193.80 | 196.50 | 194.06 | 61,148 |
18 Jan 2024 | 193.50 | 196.50 | 193.00 | 194.50 | 192.08 | 124,555 |
17 Jan 2024 | 194.50 | 199.20 | 190.13 | 194.00 | 191.59 | 140,115 |
16 Jan 2024 | 204.00 | 204.00 | 194.50 | 195.00 | 192.57 | 86,352 |
15 Jan 2024 | 199.70 | 200.87 | 194.50 | 198.00 | 195.54 | 121,466 |
12 Jan 2024 | 200.00 | 205.00 | 197.50 | 205.00 | 202.45 | 90,381 |
11 Jan 2024 | 196.00 | 202.00 | 194.91 | 198.50 | 196.03 | 188,808 |
10 Jan 2024 | 202.00 | 202.00 | 194.00 | 195.50 | 193.07 | 115,878 |
09 Jan 2024 | 197.00 | 199.50 | 197.00 | 199.50 | 197.02 | 102,830 |
08 Jan 2024 | 197.00 | 201.00 | 195.48 | 197.00 | 194.55 | 57,884 |
05 Jan 2024 | 195.50 | 202.00 | 195.00 | 202.00 | 199.49 | 90,034 |
04 Jan 2024 | 197.50 | 201.34 | 195.50 | 200.00 | 197.51 | 49,344 |
03 Jan 2024 | 202.00 | 205.00 | 197.00 | 201.00 | 198.50 | 79,034 |
02 Jan 2024 | 200.00 | 209.00 | 198.00 | 202.00 | 199.49 | 161,648 |
29 Dec 2023 | 205.00 | 207.00 | 204.00 | 204.00 | 201.46 | 18,603 |
28 Dec 2023 | 209.00 | 209.00 | 200.00 | 204.00 | 201.46 | 50,601 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |