Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 173.24 | 173.24 | 171.44 | 172.65 | 172.65 | 435 |
24 Apr 2024 | 173.87 | 175.40 | 172.67 | 174.76 | 174.76 | 3,523 |
23 Apr 2024 | 172.48 | 176.03 | 171.46 | 175.20 | 175.20 | 12,458 |
22 Apr 2024 | 171.63 | 172.42 | 171.13 | 172.13 | 172.13 | 665 |
19 Apr 2024 | 172.04 | 172.77 | 170.73 | 170.90 | 170.90 | 671 |
18 Apr 2024 | 173.79 | 173.79 | 170.89 | 171.81 | 171.81 | 672 |
17 Apr 2024 | 172.64 | 173.13 | 171.02 | 172.89 | 172.89 | 1,189 |
16 Apr 2024 | 177.95 | 178.12 | 171.95 | 173.63 | 173.63 | 383,916 |
15 Apr 2024 | 179.85 | 180.05 | 176.71 | 177.36 | 177.36 | 1,608 |
12 Apr 2024 | 178.00 | 179.31 | 177.05 | 179.31 | 179.31 | 75,428 |
11 Apr 2024 | 181.95 | 182.40 | 178.40 | 179.92 | 179.92 | 687 |
11 Apr 2024 | 1.62 Dividend | |||||
10 Apr 2024 | 187.18 | 187.58 | 180.89 | 180.98 | 179.36 | 904 |
09 Apr 2024 | 189.88 | 192.10 | 188.86 | 191.42 | 189.71 | 383,237 |
08 Apr 2024 | 190.51 | 190.51 | 186.54 | 189.02 | 187.33 | 790 |
05 Apr 2024 | 188.78 | 192.19 | 188.33 | 191.01 | 189.30 | 1,607 |
04 Apr 2024 | 194.81 | 194.86 | 191.63 | 191.63 | 189.91 | 1,317 |
03 Apr 2024 | 191.72 | 192.25 | 190.71 | 191.50 | 189.79 | 154 |
02 Apr 2024 | 191.32 | 193.17 | 191.32 | 192.40 | 190.67 | 436 |
28 Mar 2024 | 198.49 | 198.52 | 195.99 | 197.01 | 195.25 | 1,063 |
27 Mar 2024 | 195.42 | 197.38 | 194.00 | 195.91 | 194.16 | 299 |
26 Mar 2024 | 195.26 | 195.30 | 194.06 | 195.26 | 193.51 | 4,565 |
25 Mar 2024 | 194.43 | 195.97 | 193.69 | 195.15 | 193.40 | 2,470 |
22 Mar 2024 | 194.74 | 194.98 | 191.89 | 192.78 | 191.05 | 1,287 |
21 Mar 2024 | 195.85 | 196.38 | 194.06 | 194.40 | 192.66 | 3,490 |
20 Mar 2024 | 194.75 | 196.50 | 193.80 | 195.12 | 193.37 | 637 |
19 Mar 2024 | 195.40 | 196.45 | 194.74 | 195.90 | 194.15 | 126,707 |
18 Mar 2024 | 196.60 | 197.84 | 196.01 | 197.00 | 195.24 | 1,349 |
15 Mar 2024 | 195.58 | 198.55 | 195.36 | 197.20 | 195.43 | 762 |
14 Mar 2024 | 202.57 | 202.57 | 196.54 | 198.56 | 196.78 | 951 |
13 Mar 2024 | 203.69 | 205.05 | 201.64 | 202.08 | 200.27 | 530 |
12 Mar 2024 | 205.47 | 206.11 | 201.88 | 202.18 | 200.37 | 243 |
11 Mar 2024 | 206.99 | 208.59 | 204.92 | 206.93 | 205.08 | 715 |
08 Mar 2024 | 207.70 | 209.09 | 204.73 | 207.99 | 206.13 | 15,520 |
07 Mar 2024 | 207.03 | 207.95 | 203.94 | 204.39 | 202.56 | 411 |
06 Mar 2024 | 206.46 | 206.72 | 205.09 | 205.62 | 203.78 | 862 |
05 Mar 2024 | 206.21 | 209.31 | 205.57 | 206.02 | 204.18 | 1,636 |
04 Mar 2024 | 201.40 | 204.91 | 199.00 | 204.65 | 202.81 | 830 |
01 Mar 2024 | 198.90 | 200.33 | 196.28 | 199.90 | 198.11 | 10,796 |
29 Feb 2024 | 196.21 | 200.35 | 195.29 | 200.32 | 198.53 | 1,434 |
28 Feb 2024 | 187.39 | 192.54 | 185.58 | 192.45 | 190.73 | 399 |
27 Feb 2024 | 190.40 | 190.40 | 181.42 | 183.29 | 181.65 | 1,304 |
26 Feb 2024 | 189.20 | 191.11 | 187.04 | 187.75 | 186.07 | 740 |
23 Feb 2024 | 187.69 | 191.18 | 187.69 | 190.96 | 189.25 | 411 |
22 Feb 2024 | 189.01 | 189.01 | 185.88 | 187.10 | 185.43 | 10,184 |
21 Feb 2024 | 189.08 | 189.71 | 187.13 | 187.97 | 186.29 | 409 |
20 Feb 2024 | 186.43 | 188.63 | 186.36 | 186.84 | 185.17 | 5,027 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 189.46 | 189.46 | 185.04 | 187.12 | 185.44 | 2,179 |
15 Feb 2024 | 189.87 | 190.85 | 187.91 | 188.96 | 187.27 | 689 |
14 Feb 2024 | 188.85 | 189.74 | 186.82 | 189.04 | 187.35 | 1,729 |
13 Feb 2024 | 188.13 | 188.13 | 184.46 | 185.21 | 183.55 | 580 |
12 Feb 2024 | 195.00 | 195.49 | 192.85 | 192.91 | 191.18 | 311 |
09 Feb 2024 | 195.71 | 195.71 | 191.70 | 193.18 | 191.45 | 326 |
08 Feb 2024 | 192.79 | 194.19 | 191.65 | 193.22 | 191.49 | 764 |
07 Feb 2024 | 192.45 | 192.98 | 190.60 | 192.11 | 190.39 | 422 |
06 Feb 2024 | 189.35 | 192.44 | 189.01 | 191.79 | 190.07 | 1,712 |
05 Feb 2024 | 191.16 | 191.71 | 187.94 | 188.05 | 186.37 | 1,782 |
02 Feb 2024 | 194.38 | 195.23 | 189.46 | 191.21 | 189.50 | 2,575 |
01 Feb 2024 | 195.56 | 196.59 | 193.50 | 196.42 | 194.66 | 345 |
31 Jan 2024 | 195.35 | 200.29 | 195.35 | 198.62 | 196.84 | 2,443 |
30 Jan 2024 | 199.00 | 199.00 | 196.62 | 197.25 | 195.48 | 1,038 |
29 Jan 2024 | 197.35 | 198.04 | 196.05 | 197.70 | 195.93 | 341 |
26 Jan 2024 | 199.23 | 199.56 | 197.38 | 197.38 | 195.61 | 1,067 |
25 Jan 2024 | 197.91 | 201.51 | 197.91 | 201.49 | 199.69 | 907 |
24 Jan 2024 | 202.73 | 204.75 | 197.13 | 197.26 | 195.49 | 2,577 |
23 Jan 2024 | 204.62 | 205.00 | 201.56 | 201.76 | 199.95 | 746 |
22 Jan 2024 | 204.26 | 206.60 | 201.92 | 203.55 | 201.73 | 1,145 |
19 Jan 2024 | 204.16 | 204.89 | 202.74 | 204.89 | 203.06 | 473 |
18 Jan 2024 | 205.14 | 206.18 | 202.60 | 203.51 | 201.69 | 1,072 |
17 Jan 2024 | 206.12 | 210.39 | 202.99 | 203.78 | 201.96 | 213 |
16 Jan 2024 | 208.63 | 210.68 | 207.79 | 207.79 | 205.93 | 233,595 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 209.67 | 211.60 | 208.47 | 211.60 | 209.71 | 337 |
11 Jan 2024 | 207.77 | 208.65 | 206.00 | 207.51 | 205.65 | 359 |
10 Jan 2024 | 211.08 | 211.80 | 209.72 | 211.46 | 209.57 | 649 |
09 Jan 2024 | 212.75 | 214.94 | 211.69 | 211.69 | 209.79 | 267 |
08 Jan 2024 | 213.60 | 214.78 | 213.22 | 214.78 | 212.86 | 284 |
05 Jan 2024 | 214.07 | 215.07 | 213.38 | 213.74 | 211.83 | 203 |
04 Jan 2024 | 213.81 | 215.62 | 213.27 | 214.01 | 212.09 | 271 |
03 Jan 2024 | 217.91 | 218.99 | 215.69 | 216.37 | 214.43 | 15,832 |
02 Jan 2024 | 214.41 | 217.50 | 214.41 | 217.48 | 215.53 | 1,043 |
29 Dec 2023 | 215.64 | 216.58 | 215.00 | 215.94 | 214.01 | 278 |
28 Dec 2023 | 216.71 | 218.12 | 215.85 | 216.37 | 214.43 | 348 |
27 Dec 2023 | 214.68 | 216.77 | 214.68 | 216.73 | 214.79 | 142 |
27 Dec 2023 | 1.7 Dividend | |||||
22 Dec 2023 | 214.96 | 217.10 | 214.36 | 214.67 | 211.06 | 405 |
21 Dec 2023 | 212.00 | 213.72 | 211.99 | 212.45 | 208.88 | 162 |
20 Dec 2023 | 211.51 | 214.40 | 209.61 | 214.32 | 210.72 | 1,646 |
19 Dec 2023 | 211.45 | 213.22 | 210.14 | 210.99 | 207.45 | 467 |
18 Dec 2023 | 211.72 | 213.90 | 209.96 | 211.02 | 207.47 | 659 |
15 Dec 2023 | 211.78 | 211.98 | 208.32 | 209.81 | 206.29 | 949 |
14 Dec 2023 | 215.97 | 218.03 | 214.33 | 215.16 | 211.55 | 646 |
13 Dec 2023 | 204.98 | 206.24 | 203.79 | 205.48 | 202.03 | 182 |
12 Dec 2023 | 203.71 | 206.16 | 203.51 | 205.11 | 201.67 | 582 |
11 Dec 2023 | 206.27 | 207.82 | 204.11 | 205.61 | 202.16 | 183 |
08 Dec 2023 | 209.99 | 210.53 | 204.04 | 205.62 | 202.17 | 335 |
07 Dec 2023 | 211.60 | 212.09 | 210.72 | 211.17 | 207.62 | 724 |
06 Dec 2023 | 211.22 | 213.26 | 210.83 | 212.40 | 208.83 | 286 |
05 Dec 2023 | 208.80 | 210.49 | 207.39 | 210.49 | 206.95 | 760 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |