Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 193.40 | 200.10 | 193.40 | 200.10 | 200.10 | 4 |
25 Apr 2024 | 196.00 | 196.00 | 192.10 | 192.10 | 192.10 | 4 |
24 Apr 2024 | 192.70 | 194.00 | 191.55 | 191.55 | 191.55 | 25 |
23 Apr 2024 | 196.40 | 196.40 | 195.35 | 195.35 | 195.35 | - |
22 Apr 2024 | 193.00 | 194.05 | 189.35 | 194.05 | 194.05 | 97 |
19 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
18 Apr 2024 | 188.15 | 190.20 | 188.15 | 190.20 | 190.20 | - |
17 Apr 2024 | 188.10 | 188.75 | 188.10 | 188.75 | 188.75 | - |
16 Apr 2024 | 189.30 | 189.40 | 189.30 | 189.40 | 189.40 | - |
15 Apr 2024 | 192.00 | 192.00 | 190.00 | 190.85 | 190.85 | 103 |
12 Apr 2024 | 188.20 | 192.10 | 188.20 | 192.10 | 192.10 | - |
11 Apr 2024 | 190.50 | 190.50 | 189.40 | 189.40 | 189.40 | - |
10 Apr 2024 | 188.15 | 188.15 | 188.05 | 188.05 | 188.05 | - |
09 Apr 2024 | 190.20 | 190.20 | 189.35 | 189.35 | 189.35 | - |
08 Apr 2024 | 191.30 | 191.85 | 191.30 | 191.85 | 191.85 | 25 |
05 Apr 2024 | 192.40 | 192.40 | 190.80 | 190.80 | 190.80 | - |
04 Apr 2024 | 187.75 | 189.15 | 187.75 | 189.15 | 189.15 | - |
03 Apr 2024 | 187.25 | 192.10 | 187.25 | 188.80 | 188.80 | 36 |
02 Apr 2024 | 193.80 | 197.55 | 191.95 | 191.95 | 191.95 | 15 |
28 Mar 2024 | 195.85 | 196.70 | 195.85 | 196.70 | 196.70 | - |
27 Mar 2024 | 195.30 | 196.30 | 195.30 | 196.30 | 196.30 | - |
26 Mar 2024 | 193.50 | 194.70 | 193.50 | 194.70 | 194.70 | - |
25 Mar 2024 | 193.70 | 195.95 | 193.70 | 195.95 | 195.95 | 25 |
22 Mar 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
21 Mar 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
20 Mar 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
19 Mar 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
18 Mar 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
15 Mar 2024 | 194.60 | 196.20 | 194.60 | 195.95 | 195.95 | 15 |
14 Mar 2024 | 195.40 | 196.10 | 195.40 | 196.10 | 196.10 | - |
13 Mar 2024 | 193.55 | 195.90 | 193.55 | 195.90 | 195.90 | - |
12 Mar 2024 | 194.85 | 194.85 | 193.90 | 193.90 | 193.90 | - |
11 Mar 2024 | 193.15 | 196.00 | 193.15 | 196.00 | 196.00 | 42 |
08 Mar 2024 | 192.95 | 194.80 | 192.95 | 193.65 | 193.65 | 10 |
07 Mar 2024 | 194.95 | 196.80 | 194.95 | 196.80 | 196.80 | - |
07 Mar 2024 | 1.16 Dividend | |||||
06 Mar 2024 | 195.05 | 197.00 | 195.05 | 197.00 | 195.84 | - |
05 Mar 2024 | 195.85 | 200.00 | 195.85 | 198.50 | 197.33 | 40 |
04 Mar 2024 | 191.35 | 196.35 | 191.35 | 196.35 | 195.19 | - |
01 Mar 2024 | 194.10 | 194.10 | 193.65 | 193.65 | 192.51 | - |
29 Feb 2024 | 194.75 | 194.75 | 194.05 | 194.55 | 193.40 | 11 |
28 Feb 2024 | 193.60 | 195.50 | 193.60 | 195.50 | 194.35 | - |
27 Feb 2024 | 194.50 | 194.50 | 194.00 | 194.00 | 192.86 | 150 |
26 Feb 2024 | 201.00 | 201.00 | 196.50 | 196.50 | 195.34 | 100 |
23 Feb 2024 | 195.25 | 199.55 | 195.25 | 199.55 | 198.37 | 110 |
22 Feb 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.34 | - |
21 Feb 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 193.35 | - |
20 Feb 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 193.40 | - |
19 Feb 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 193.60 | - |
16 Feb 2024 | 194.85 | 197.00 | 194.85 | 195.90 | 194.75 | 10 |
15 Feb 2024 | 194.00 | 196.15 | 194.00 | 196.15 | 194.99 | - |
14 Feb 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 193.95 | 40 |
13 Feb 2024 | 194.25 | 195.60 | 193.85 | 193.85 | 192.71 | 290 |
12 Feb 2024 | 192.45 | 196.90 | 192.45 | 196.90 | 195.74 | 19 |
09 Feb 2024 | 192.20 | 193.85 | 192.20 | 193.85 | 192.71 | - |
08 Feb 2024 | 192.45 | 201.50 | 192.45 | 193.25 | 192.11 | 350 |
07 Feb 2024 | 190.85 | 192.55 | 190.85 | 192.55 | 191.42 | - |
06 Feb 2024 | 190.80 | 191.25 | 190.80 | 191.25 | 190.12 | - |
05 Feb 2024 | 192.00 | 194.45 | 189.80 | 190.70 | 189.58 | 155 |
02 Feb 2024 | 191.25 | 191.25 | 191.15 | 191.15 | 190.02 | - |
01 Feb 2024 | 191.20 | 191.90 | 191.20 | 191.90 | 190.77 | 15 |
31 Jan 2024 | 192.25 | 192.65 | 192.25 | 192.65 | 191.52 | - |
30 Jan 2024 | 192.35 | 192.35 | 192.35 | 192.35 | 191.22 | - |
29 Jan 2024 | 190.85 | 194.00 | 190.85 | 194.00 | 192.86 | - |
26 Jan 2024 | 186.00 | 190.40 | 186.00 | 190.40 | 189.28 | 20 |
25 Jan 2024 | 186.45 | 189.10 | 186.45 | 189.10 | 187.99 | - |
24 Jan 2024 | 188.10 | 188.75 | 188.00 | 188.00 | 186.89 | 50 |
23 Jan 2024 | 188.15 | 190.85 | 188.15 | 190.85 | 189.73 | - |
22 Jan 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 186.79 | - |
19 Jan 2024 | 187.45 | 187.95 | 187.45 | 187.95 | 186.84 | 30 |
18 Jan 2024 | 186.10 | 187.30 | 186.10 | 187.30 | 186.20 | - |
17 Jan 2024 | 186.15 | 191.05 | 186.15 | 191.05 | 189.93 | - |
16 Jan 2024 | 186.90 | 189.50 | 186.90 | 189.50 | 188.38 | - |
15 Jan 2024 | 189.80 | 191.40 | 189.80 | 191.40 | 190.27 | 125 |
12 Jan 2024 | 183.95 | 186.95 | 183.95 | 186.45 | 185.35 | 8 |
11 Jan 2024 | 184.00 | 184.30 | 184.00 | 184.00 | 182.92 | 20 |
10 Jan 2024 | 184.40 | 185.50 | 184.40 | 185.50 | 184.41 | - |
09 Jan 2024 | 186.30 | 186.30 | 185.70 | 185.70 | 184.61 | - |
08 Jan 2024 | 185.50 | 186.10 | 185.50 | 186.10 | 185.00 | - |
05 Jan 2024 | 187.90 | 188.25 | 187.90 | 188.25 | 187.14 | - |
04 Jan 2024 | 190.20 | 191.50 | 190.20 | 191.50 | 190.37 | - |
03 Jan 2024 | 189.40 | 193.50 | 189.40 | 193.00 | 191.86 | 5 |
02 Jan 2024 | 189.05 | 189.05 | 189.05 | 189.05 | 187.94 | - |
29 Dec 2023 | 188.70 | 188.70 | 188.70 | 188.70 | 187.59 | - |
28 Dec 2023 | 187.15 | 187.15 | 187.15 | 187.15 | 186.05 | - |
27 Dec 2023 | 188.10 | 188.10 | 188.10 | 188.10 | 186.99 | - |
22 Dec 2023 | 186.65 | 186.65 | 186.65 | 186.65 | 185.55 | - |
21 Dec 2023 | 187.35 | 187.35 | 187.35 | 187.35 | 186.25 | - |
20 Dec 2023 | 189.85 | 193.75 | 189.85 | 193.75 | 192.61 | 10 |
19 Dec 2023 | 190.05 | 190.05 | 190.05 | 190.05 | 188.93 | - |
18 Dec 2023 | 189.20 | 189.20 | 189.20 | 189.20 | 188.09 | - |
15 Dec 2023 | 186.25 | 186.25 | 186.25 | 186.25 | 185.15 | - |
14 Dec 2023 | 189.50 | 189.50 | 188.55 | 188.55 | 187.44 | 44 |
13 Dec 2023 | 184.05 | 184.05 | 184.05 | 184.05 | 182.97 | - |
12 Dec 2023 | 184.70 | 184.70 | 184.70 | 184.70 | 183.61 | - |
11 Dec 2023 | 179.90 | 179.90 | 179.90 | 179.90 | 178.84 | - |
08 Dec 2023 | 180.55 | 182.35 | 180.55 | 182.35 | 181.28 | - |
07 Dec 2023 | 182.85 | 184.85 | 182.85 | 184.50 | 183.41 | 105 |
06 Dec 2023 | 182.00 | 184.50 | 182.00 | 184.50 | 183.41 | - |
05 Dec 2023 | 181.85 | 183.10 | 181.85 | 183.10 | 182.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |