Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 198.46 | 198.46 | - |
24 Apr 2024 | 189.93 | 200.78 | 189.93 | 196.45 | 196.45 | 367,511 |
23 Apr 2024 | 186.54 | 190.81 | 186.54 | 190.81 | 190.81 | 1,544 |
22 Apr 2024 | 183.36 | 188.03 | 183.36 | 187.66 | 187.66 | 148,978 |
19 Apr 2024 | 186.60 | 187.80 | 184.20 | 185.28 | 185.28 | 536 |
18 Apr 2024 | 189.43 | 190.15 | 186.53 | 187.80 | 187.80 | 50,952 |
17 Apr 2024 | 192.18 | 192.43 | 189.41 | 191.14 | 191.14 | 615 |
16 Apr 2024 | 192.75 | 193.99 | 190.52 | 192.98 | 192.98 | 1,173 |
15 Apr 2024 | 192.98 | 195.68 | 190.04 | 190.11 | 190.11 | 4,631 |
12 Apr 2024 | 198.76 | 198.76 | 193.22 | 193.99 | 193.99 | 1,921 |
11 Apr 2024 | 197.96 | 197.97 | 194.30 | 197.37 | 197.37 | 444 |
10 Apr 2024 | 200.15 | 200.80 | 195.66 | 196.32 | 196.32 | 1,320 |
09 Apr 2024 | 199.72 | 202.48 | 196.69 | 201.99 | 201.99 | 109,384 |
08 Apr 2024 | 194.92 | 196.61 | 194.01 | 196.61 | 196.61 | 841 |
05 Apr 2024 | 192.89 | 195.57 | 191.22 | 194.67 | 194.67 | 1,432 |
04 Apr 2024 | 198.40 | 198.40 | 196.86 | 197.32 | 197.32 | 643 |
03 Apr 2024 | 193.08 | 196.37 | 192.93 | 195.24 | 195.24 | 841 |
02 Apr 2024 | 195.22 | 195.22 | 192.84 | 193.06 | 193.06 | 965 |
28 Mar 2024 | 190.68 | 198.43 | 190.68 | 197.56 | 197.56 | 317,208 |
27 Mar 2024 | 190.01 | 192.46 | 189.69 | 192.18 | 192.18 | 599 |
26 Mar 2024 | 190.63 | 191.81 | 189.69 | 189.80 | 189.80 | 19,745 |
25 Mar 2024 | 190.22 | 192.43 | 190.22 | 190.82 | 190.82 | 1,516 |
22 Mar 2024 | 194.27 | 195.42 | 192.86 | 193.79 | 193.79 | 1,826 |
21 Mar 2024 | 196.38 | 198.61 | 195.85 | 195.85 | 195.85 | 1,761 |
20 Mar 2024 | 190.10 | 193.28 | 190.08 | 193.28 | 193.28 | 907 |
19 Mar 2024 | 189.50 | 190.89 | 188.26 | 190.47 | 190.47 | 74,654 |
18 Mar 2024 | 197.63 | 197.89 | 192.28 | 192.48 | 192.48 | 1,884 |
15 Mar 2024 | 190.05 | 193.46 | 189.62 | 192.82 | 192.82 | 943 |
14 Mar 2024 | 199.00 | 199.76 | 195.00 | 195.00 | 195.00 | 1,319 |
13 Mar 2024 | 198.45 | 199.70 | 197.71 | 199.04 | 199.04 | 999 |
12 Mar 2024 | 198.64 | 199.43 | 196.46 | 198.12 | 198.12 | 352 |
11 Mar 2024 | 195.94 | 197.87 | 194.10 | 197.31 | 197.31 | 120,247 |
08 Mar 2024 | 198.91 | 199.55 | 197.82 | 198.80 | 198.80 | 1,182 |
07 Mar 2024 | 194.71 | 199.33 | 194.33 | 198.80 | 198.80 | 2,010 |
06 Mar 2024 | 192.00 | 193.92 | 190.59 | 192.15 | 192.15 | 1,176 |
05 Mar 2024 | 193.61 | 194.93 | 191.88 | 192.03 | 192.03 | 498 |
04 Mar 2024 | 195.77 | 196.07 | 193.65 | 195.07 | 195.07 | 391 |
04 Mar 2024 | 0.92 Dividend | |||||
01 Mar 2024 | 192.29 | 197.11 | 191.87 | 196.78 | 195.86 | 1,009 |
29 Feb 2024 | 189.67 | 191.92 | 189.07 | 191.79 | 190.89 | 467 |
28 Feb 2024 | 186.82 | 188.56 | 186.33 | 188.12 | 187.24 | 604 |
27 Feb 2024 | 189.80 | 190.00 | 187.98 | 188.69 | 187.81 | 626 |
26 Feb 2024 | 191.28 | 191.28 | 189.00 | 189.32 | 188.43 | 14,880 |
23 Feb 2024 | 193.06 | 193.06 | 190.06 | 191.51 | 190.61 | 407 |
22 Feb 2024 | 197.14 | 197.15 | 189.64 | 192.74 | 191.84 | 1,614 |
21 Feb 2024 | 190.30 | 194.16 | 190.30 | 193.06 | 192.16 | 1,023 |
20 Feb 2024 | 187.00 | 188.41 | 186.18 | 188.40 | 187.52 | 1,970 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 187.54 | 190.45 | 186.91 | 190.45 | 189.56 | 392 |
15 Feb 2024 | 186.65 | 189.23 | 186.65 | 188.00 | 187.12 | 560 |
14 Feb 2024 | 186.26 | 187.07 | 184.99 | 185.92 | 185.05 | 856 |
13 Feb 2024 | 187.84 | 187.97 | 184.19 | 184.31 | 183.45 | 1,160 |
12 Feb 2024 | 194.68 | 195.64 | 193.58 | 193.95 | 193.05 | 483 |
09 Feb 2024 | 194.06 | 195.49 | 193.70 | 194.51 | 193.60 | 22,134 |
08 Feb 2024 | 192.97 | 195.04 | 192.12 | 194.80 | 193.89 | 1,467 |
07 Feb 2024 | 191.17 | 192.64 | 189.05 | 191.99 | 191.10 | 476 |
06 Feb 2024 | 191.98 | 192.76 | 189.22 | 189.90 | 189.01 | 34,814 |
05 Feb 2024 | 192.55 | 193.55 | 190.69 | 193.13 | 192.23 | 1,196 |
02 Feb 2024 | 190.27 | 192.52 | 190.07 | 191.93 | 191.03 | 895 |
01 Feb 2024 | 192.36 | 192.36 | 188.84 | 191.49 | 190.59 | 119,337 |
31 Jan 2024 | 193.54 | 194.24 | 191.70 | 193.55 | 192.65 | 358 |
30 Jan 2024 | 195.83 | 196.44 | 193.64 | 193.85 | 192.94 | 669 |
29 Jan 2024 | 193.99 | 195.50 | 192.85 | 195.44 | 194.53 | 685 |
26 Jan 2024 | 195.04 | 196.35 | 193.56 | 193.78 | 192.87 | 690 |
25 Jan 2024 | 197.69 | 202.00 | 197.55 | 197.84 | 196.92 | 1,454 |
24 Jan 2024 | 200.86 | 202.42 | 198.91 | 198.91 | 197.98 | 2,103 |
23 Jan 2024 | 197.87 | 200.12 | 197.22 | 200.12 | 199.18 | 702 |
22 Jan 2024 | 196.00 | 197.70 | 195.47 | 196.35 | 195.43 | 936 |
19 Jan 2024 | 191.65 | 195.34 | 191.29 | 195.34 | 194.43 | 2,652 |
18 Jan 2024 | 190.36 | 190.36 | 187.93 | 189.61 | 188.72 | 1,734 |
17 Jan 2024 | 184.32 | 185.13 | 182.97 | 183.44 | 182.58 | 192 |
16 Jan 2024 | 188.13 | 189.27 | 185.94 | 187.65 | 186.77 | 5,326 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 189.36 | 190.17 | 187.53 | 188.34 | 187.46 | 453 |
11 Jan 2024 | 187.97 | 189.50 | 186.32 | 187.21 | 186.33 | 267 |
10 Jan 2024 | 189.76 | 189.76 | 186.76 | 187.65 | 186.77 | 10,044 |
09 Jan 2024 | 187.00 | 189.99 | 185.94 | 189.74 | 188.85 | 2,339 |
08 Jan 2024 | 187.95 | 189.14 | 187.88 | 189.07 | 188.19 | 491 |
05 Jan 2024 | 186.14 | 187.35 | 185.80 | 186.33 | 185.46 | 2,370 |
04 Jan 2024 | 182.28 | 186.75 | 182.28 | 185.98 | 185.11 | 691 |
03 Jan 2024 | 193.58 | 193.58 | 188.91 | 189.97 | 189.08 | 250,382 |
02 Jan 2024 | 197.07 | 197.07 | 194.10 | 194.10 | 193.19 | 668 |
29 Dec 2023 | 199.87 | 200.63 | 198.17 | 198.88 | 197.95 | 83 |
28 Dec 2023 | 200.94 | 201.45 | 199.60 | 201.02 | 200.08 | 489 |
27 Dec 2023 | 198.90 | 198.90 | 198.16 | 198.16 | 197.23 | 114 |
22 Dec 2023 | 197.76 | 199.45 | 196.83 | 196.83 | 195.91 | 57 |
21 Dec 2023 | 195.39 | 197.50 | 194.86 | 196.63 | 195.71 | 302 |
20 Dec 2023 | 196.26 | 197.46 | 195.80 | 195.98 | 195.06 | 1,112 |
19 Dec 2023 | 197.36 | 198.10 | 196.90 | 197.71 | 196.79 | 175 |
18 Dec 2023 | 200.60 | 201.47 | 196.50 | 196.87 | 195.95 | 719 |
15 Dec 2023 | 200.71 | 202.69 | 200.00 | 200.88 | 199.94 | 214 |
14 Dec 2023 | 192.27 | 199.01 | 192.27 | 198.15 | 197.22 | 98,977 |
13 Dec 2023 | 191.21 | 191.30 | 189.86 | 189.91 | 189.02 | 855 |
12 Dec 2023 | 190.22 | 190.88 | 189.35 | 190.43 | 189.54 | 507 |
11 Dec 2023 | 185.65 | 191.05 | 185.65 | 190.71 | 189.82 | 929 |
08 Dec 2023 | 184.38 | 186.28 | 183.91 | 185.12 | 184.25 | 271,048 |
07 Dec 2023 | 181.36 | 185.16 | 180.39 | 185.01 | 184.15 | 248,593 |
06 Dec 2023 | 182.46 | 183.00 | 180.63 | 180.71 | 179.87 | 1,044 |
05 Dec 2023 | 181.30 | 182.49 | 179.83 | 181.07 | 180.22 | 639 |
04 Dec 2023 | 182.38 | 182.71 | 180.31 | 182.28 | 181.43 | 260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |