Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 35 |
08 May 2024 | 219.35 | 219.35 | 219.35 | 219.35 | 219.35 | - |
07 May 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
06 May 2024 | 217.40 | 218.70 | 217.40 | 218.70 | 218.70 | 35 |
03 May 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
02 May 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | 22 |
30 Apr 2024 | 223.75 | 223.75 | 222.95 | 222.95 | 222.95 | 63 |
29 Apr 2024 | 224.40 | 226.00 | 224.35 | 226.00 | 226.00 | 4 |
26 Apr 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - |
25 Apr 2024 | 227.40 | 227.40 | 225.10 | 225.10 | 225.10 | 10 |
24 Apr 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
23 Apr 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
22 Apr 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
19 Apr 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
18 Apr 2024 | 222.85 | 222.85 | 222.80 | 222.80 | 222.80 | 58 |
17 Apr 2024 | 230.65 | 231.10 | 230.65 | 231.10 | 231.10 | 58 |
16 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
15 Apr 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
12 Apr 2024 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | - |
11 Apr 2024 | 236.05 | 238.00 | 236.05 | 238.00 | 238.00 | 10 |
10 Apr 2024 | 234.10 | 236.05 | 234.10 | 236.05 | 236.05 | 5 |
09 Apr 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - |
08 Apr 2024 | 234.25 | 236.05 | 234.25 | 236.05 | 236.05 | 95 |
05 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
04 Apr 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
03 Apr 2024 | 228.05 | 228.75 | 228.05 | 228.75 | 228.75 | 36 |
02 Apr 2024 | 231.50 | 231.50 | 230.60 | 230.60 | 230.60 | 2 |
28 Mar 2024 | 233.20 | 234.15 | 233.20 | 234.15 | 234.15 | 10 |
27 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
26 Mar 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
25 Mar 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
22 Mar 2024 | 234.50 | 234.85 | 234.50 | 234.85 | 234.85 | 40 |
21 Mar 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
20 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
19 Mar 2024 | 227.90 | 228.15 | 227.90 | 228.15 | 228.15 | 9 |
18 Mar 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
15 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
14 Mar 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
13 Mar 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | - |
12 Mar 2024 | 226.45 | 229.90 | 226.45 | 229.90 | 229.90 | 5 |
11 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
08 Mar 2024 | 224.70 | 225.15 | 224.70 | 225.15 | 225.15 | 5 |
07 Mar 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
06 Mar 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
05 Mar 2024 | 227.00 | 227.00 | 226.95 | 226.95 | 226.95 | 99 |
04 Mar 2024 | 229.10 | 230.90 | 227.85 | 227.85 | 227.85 | 160 |
01 Mar 2024 | 230.65 | 230.65 | 230.65 | 230.65 | 230.65 | - |
29 Feb 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
28 Feb 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
27 Feb 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
26 Feb 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
23 Feb 2024 | 229.70 | 230.30 | 229.70 | 230.30 | 230.30 | 30 |
22 Feb 2024 | 220.05 | 229.95 | 220.05 | 229.95 | 229.95 | 5 |
21 Feb 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
21 Feb 2024 | 0.52 Dividend | |||||
20 Feb 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.73 | - |
19 Feb 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 222.93 | - |
16 Feb 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 221.83 | - |
15 Feb 2024 | 218.95 | 218.95 | 218.95 | 218.95 | 218.44 | - |
14 Feb 2024 | 218.55 | 221.50 | 218.55 | 221.50 | 220.98 | 20 |
13 Feb 2024 | 229.40 | 231.30 | 226.25 | 226.25 | 225.72 | 136 |
12 Feb 2024 | 230.20 | 230.60 | 228.50 | 230.60 | 230.06 | 25 |
09 Feb 2024 | 230.55 | 232.55 | 230.55 | 232.55 | 232.01 | 20 |
08 Feb 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 228.61 | 20 |
07 Feb 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.07 | - |
06 Feb 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 225.72 | - |
05 Feb 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 225.67 | - |
02 Feb 2024 | 222.95 | 222.95 | 222.95 | 222.95 | 222.43 | - |
01 Feb 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 220.83 | - |
31 Jan 2024 | 224.10 | 224.30 | 224.10 | 224.30 | 223.78 | 46 |
30 Jan 2024 | 222.65 | 222.65 | 222.55 | 222.55 | 222.03 | 53 |
29 Jan 2024 | 221.70 | 223.40 | 221.70 | 223.40 | 222.88 | 60 |
26 Jan 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 221.83 | - |
25 Jan 2024 | 218.30 | 218.30 | 217.60 | 217.60 | 217.09 | 60 |
24 Jan 2024 | 217.70 | 219.95 | 217.70 | 219.95 | 219.44 | 35 |
23 Jan 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.79 | - |
22 Jan 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 214.60 | 2 |
19 Jan 2024 | 212.95 | 216.65 | 212.95 | 215.00 | 214.50 | 82 |
18 Jan 2024 | 208.05 | 212.40 | 208.05 | 212.40 | 211.90 | 30 |
17 Jan 2024 | 205.00 | 208.20 | 205.00 | 208.20 | 207.71 | 133 |
16 Jan 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 204.57 | - |
15 Jan 2024 | 205.10 | 205.10 | 204.80 | 204.80 | 204.32 | 5 |
12 Jan 2024 | 206.10 | 206.10 | 204.85 | 204.85 | 204.37 | 30 |
11 Jan 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 205.62 | - |
10 Jan 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 205.82 | - |
09 Jan 2024 | 207.40 | 208.55 | 207.40 | 208.55 | 208.06 | 49 |
08 Jan 2024 | 202.70 | 204.15 | 202.70 | 204.15 | 203.67 | 68 |
05 Jan 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 199.98 | - |
04 Jan 2024 | 199.90 | 201.90 | 199.90 | 201.90 | 201.43 | 13 |
03 Jan 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.03 | - |
02 Jan 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.37 | - |
29 Dec 2023 | 201.80 | 202.10 | 201.80 | 201.90 | 201.43 | 10 |
28 Dec 2023 | 201.35 | 201.35 | 201.35 | 201.35 | 200.88 | - |
27 Dec 2023 | 201.70 | 201.70 | 201.70 | 201.70 | 201.23 | - |
22 Dec 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 199.88 | - |
21 Dec 2023 | 197.84 | 197.84 | 197.84 | 197.84 | 197.38 | - |
20 Dec 2023 | 201.20 | 201.20 | 201.20 | 201.20 | 200.73 | - |
19 Dec 2023 | 202.50 | 203.15 | 202.50 | 203.15 | 202.67 | 25 |
18 Dec 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 201.73 | - |
15 Dec 2023 | 199.80 | 199.80 | 199.80 | 199.80 | 199.33 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |