Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 219.46 | 220.00 | 213.21 | 218.32 | 218.32 | 79 |
23 Apr 2024 | 210.86 | 211.85 | 210.56 | 210.56 | 210.56 | 780 |
22 Apr 2024 | 213.00 | 213.00 | 211.52 | 212.37 | 212.37 | 49 |
19 Apr 2024 | 208.09 | 211.47 | 208.09 | 211.04 | 211.04 | 132 |
18 Apr 2024 | 208.73 | 210.81 | 208.65 | 210.20 | 210.20 | 293 |
17 Apr 2024 | 212.85 | 213.38 | 210.63 | 210.63 | 210.63 | 607 |
16 Apr 2024 | 210.23 | 211.00 | 209.73 | 210.76 | 210.76 | 209 |
15 Apr 2024 | 214.54 | 214.69 | 213.17 | 213.17 | 213.17 | 517 |
12 Apr 2024 | 212.75 | 213.63 | 211.96 | 211.96 | 211.96 | 932 |
11 Apr 2024 | 215.10 | 215.11 | 214.66 | 215.11 | 215.11 | 49 |
10 Apr 2024 | 216.36 | 217.69 | 216.19 | 216.73 | 216.73 | 492 |
09 Apr 2024 | 219.89 | 219.89 | 217.92 | 218.37 | 218.37 | 421 |
08 Apr 2024 | 218.62 | 219.27 | 217.52 | 219.10 | 219.10 | 106 |
05 Apr 2024 | 211.35 | 218.34 | 211.35 | 218.34 | 218.34 | 261 |
04 Apr 2024 | 223.51 | 223.51 | 221.34 | 221.97 | 221.97 | 295 |
03 Apr 2024 | 220.59 | 220.80 | 220.52 | 220.74 | 220.74 | 42 |
02 Apr 2024 | 222.56 | 222.56 | 220.00 | 220.00 | 220.00 | 353 |
28 Mar 2024 | 224.55 | 225.00 | 223.73 | 223.78 | 223.78 | 101 |
27 Mar 2024 | 220.06 | 222.86 | 220.06 | 222.71 | 222.71 | 197 |
26 Mar 2024 | 218.04 | 222.45 | 218.04 | 220.38 | 220.38 | 124 |
25 Mar 2024 | 217.49 | 217.49 | 215.88 | 217.29 | 217.29 | 287 |
22 Mar 2024 | 219.04 | 219.97 | 216.26 | 216.26 | 216.26 | 151 |
21 Mar 2024 | 217.10 | 219.33 | 217.05 | 219.06 | 219.06 | 412 |
20 Mar 2024 | 215.62 | 216.39 | 213.53 | 215.91 | 215.91 | 810 |
19 Mar 2024 | 214.89 | 215.60 | 214.52 | 215.53 | 215.53 | 707 |
18 Mar 2024 | 215.89 | 217.47 | 215.31 | 215.69 | 215.69 | 424 |
15 Mar 2024 | 214.16 | 217.40 | 214.16 | 216.62 | 216.62 | 1,145 |
14 Mar 2024 | 214.26 | 215.47 | 213.05 | 214.30 | 214.30 | 575 |
13 Mar 2024 | 218.05 | 218.05 | 215.39 | 215.39 | 215.39 | 9 |
12 Mar 2024 | 216.04 | 216.04 | 216.04 | 216.04 | 216.04 | 29 |
11 Mar 2024 | 215.30 | 216.53 | 212.10 | 213.81 | 213.81 | 255 |
08 Mar 2024 | 217.34 | 217.34 | 216.75 | 216.79 | 216.79 | 309 |
07 Mar 2024 | 215.72 | 216.65 | 215.56 | 216.28 | 216.28 | 237 |
06 Mar 2024 | 215.91 | 215.92 | 214.84 | 215.18 | 215.18 | 336 |
05 Mar 2024 | 214.46 | 215.09 | 214.46 | 215.09 | 215.09 | 1 |
05 Mar 2024 | 0.81 Dividend | |||||
04 Mar 2024 | 216.77 | 219.09 | 216.77 | 218.62 | 217.81 | 158 |
01 Mar 2024 | 216.81 | 217.80 | 214.98 | 216.82 | 216.02 | 1,211 |
29 Feb 2024 | 214.66 | 215.59 | 214.66 | 215.59 | 214.79 | 473 |
28 Feb 2024 | 212.43 | 214.36 | 212.43 | 214.36 | 213.57 | 11 |
27 Feb 2024 | 214.85 | 215.57 | 213.68 | 213.68 | 212.89 | 643 |
26 Feb 2024 | 213.52 | 214.80 | 213.52 | 213.93 | 213.13 | 181 |
23 Feb 2024 | 216.82 | 216.82 | 214.27 | 214.98 | 214.18 | 312 |
22 Feb 2024 | 211.42 | 212.33 | 211.28 | 211.87 | 211.08 | 178 |
21 Feb 2024 | 210.05 | 210.41 | 209.85 | 209.85 | 209.07 | 160 |
20 Feb 2024 | 208.54 | 209.78 | 208.41 | 209.78 | 209.00 | 323 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 208.67 | 211.31 | 207.57 | 211.20 | 210.42 | 13 |
15 Feb 2024 | 207.39 | 208.74 | 207.39 | 207.62 | 206.85 | 100 |
14 Feb 2024 | 204.43 | 205.28 | 204.07 | 205.28 | 204.52 | 101 |
13 Feb 2024 | 203.49 | 204.93 | 202.13 | 203.46 | 202.71 | 4 |
12 Feb 2024 | 205.42 | 208.35 | 204.80 | 207.55 | 206.79 | 176 |
09 Feb 2024 | 202.69 | 203.41 | 202.36 | 203.41 | 202.66 | 302 |
08 Feb 2024 | 202.50 | 204.48 | 200.76 | 200.76 | 200.02 | 255 |
07 Feb 2024 | 200.25 | 202.41 | 199.50 | 201.79 | 201.04 | 82 |
06 Feb 2024 | 195.71 | 196.63 | 195.20 | 195.24 | 194.52 | 589 |
05 Feb 2024 | 196.76 | 197.72 | 195.85 | 197.02 | 196.29 | 587 |
02 Feb 2024 | 197.57 | 198.27 | 195.04 | 198.27 | 197.53 | 266 |
01 Feb 2024 | 200.72 | 201.07 | 195.50 | 195.50 | 194.78 | 631 |
31 Jan 2024 | 192.00 | 205.75 | 192.00 | 197.58 | 196.85 | 165 |
30 Jan 2024 | 199.80 | 201.82 | 198.79 | 201.82 | 201.07 | 356 |
29 Jan 2024 | 201.31 | 201.31 | 198.36 | 198.36 | 197.63 | 78 |
26 Jan 2024 | 200.76 | 201.46 | 200.55 | 201.10 | 200.35 | 136 |
25 Jan 2024 | 203.00 | 203.00 | 199.39 | 199.42 | 198.68 | 1,061 |
24 Jan 2024 | 199.76 | 200.17 | 198.80 | 199.26 | 198.52 | 34 |
23 Jan 2024 | 204.01 | 204.01 | 200.64 | 201.83 | 201.08 | 19 |
22 Jan 2024 | 202.07 | 202.50 | 201.34 | 201.66 | 200.91 | 52 |
19 Jan 2024 | 197.91 | 199.73 | 197.38 | 199.73 | 198.99 | 90 |
18 Jan 2024 | 196.56 | 196.57 | 196.00 | 196.00 | 195.27 | 163 |
17 Jan 2024 | 195.39 | 196.45 | 195.29 | 196.32 | 195.59 | 71 |
16 Jan 2024 | 195.56 | 198.00 | 193.92 | 195.53 | 194.81 | 420 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 198.17 | 198.17 | 195.78 | 196.30 | 195.57 | 36 |
11 Jan 2024 | 194.52 | 194.53 | 194.52 | 194.53 | 193.81 | 36 |
10 Jan 2024 | 195.98 | 195.98 | 194.78 | 195.28 | 194.56 | 95 |
09 Jan 2024 | 193.60 | 194.15 | 193.60 | 194.15 | 193.44 | 75 |
08 Jan 2024 | 195.03 | 195.55 | 195.03 | 195.55 | 194.83 | 30 |
05 Jan 2024 | 194.74 | 196.21 | 194.74 | 196.21 | 195.48 | 537 |
04 Jan 2024 | 196.73 | 197.19 | 195.99 | 197.19 | 196.46 | 7,014 |
03 Jan 2024 | 196.55 | 199.05 | 193.57 | 197.40 | 196.67 | 98 |
02 Jan 2024 | 198.95 | 200.20 | 197.64 | 199.78 | 199.04 | 5 |
29 Dec 2023 | 202.79 | 202.79 | 201.97 | 201.97 | 201.22 | 1 |
28 Dec 2023 | 202.61 | 203.05 | 201.92 | 201.92 | 201.17 | 515 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 201.40 | 201.68 | 201.40 | 201.41 | 200.66 | 427 |
21 Dec 2023 | 202.48 | 203.82 | 202.00 | 202.09 | 201.34 | 218 |
20 Dec 2023 | 199.78 | 202.43 | 199.56 | 202.21 | 201.46 | 141 |
19 Dec 2023 | 201.48 | 201.48 | 200.39 | 200.39 | 199.65 | 101 |
18 Dec 2023 | 199.65 | 199.65 | 197.70 | 197.70 | 196.97 | - |
15 Dec 2023 | 198.98 | 199.31 | 197.82 | 197.82 | 197.09 | 26 |
14 Dec 2023 | 199.00 | 201.60 | 197.88 | 199.32 | 198.58 | 510 |
13 Dec 2023 | 190.27 | 191.43 | 190.27 | 191.43 | 190.72 | 576 |
12 Dec 2023 | 191.11 | 191.11 | 190.00 | 191.11 | 190.40 | 2 |
11 Dec 2023 | 191.76 | 191.76 | 191.76 | 191.76 | 191.05 | - |
08 Dec 2023 | 194.14 | 194.81 | 193.65 | 193.65 | 192.93 | 46 |
07 Dec 2023 | 192.67 | 193.90 | 192.14 | 192.95 | 192.24 | 13 |
06 Dec 2023 | 194.38 | 195.17 | 193.32 | 193.51 | 192.79 | 770 |
05 Dec 2023 | 192.83 | 195.07 | 191.85 | 192.19 | 191.48 | 248 |
05 Dec 2023 | 0.81 Dividend | |||||
04 Dec 2023 | 194.80 | 197.05 | 193.36 | 196.15 | 194.62 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |