Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 194.31 | 195.40 | 192.38 | 194.45 | 194.45 | 1,250 |
01 May 2024 | 193.41 | 193.41 | 192.55 | 193.39 | 193.39 | 80 |
30 Apr 2024 | 196.15 | 197.86 | 193.60 | 193.60 | 193.60 | 147 |
29 Apr 2024 | 195.99 | 195.99 | 194.15 | 195.92 | 195.92 | 47,835 |
26 Apr 2024 | 195.33 | 196.04 | 195.21 | 196.04 | 196.04 | 162 |
25 Apr 2024 | 194.97 | 194.97 | 193.19 | 194.21 | 194.21 | 201 |
24 Apr 2024 | 195.24 | 196.07 | 193.21 | 194.79 | 194.79 | 142 |
23 Apr 2024 | 195.04 | 195.37 | 194.51 | 195.15 | 195.15 | 780 |
22 Apr 2024 | 193.38 | 194.98 | 193.38 | 193.40 | 193.40 | 9,028 |
19 Apr 2024 | 194.30 | 194.70 | 192.59 | 193.73 | 193.73 | 225 |
18 Apr 2024 | 195.00 | 195.11 | 192.99 | 194.73 | 194.73 | 397 |
17 Apr 2024 | 194.99 | 195.26 | 192.62 | 192.62 | 192.62 | 1,126 |
16 Apr 2024 | 195.96 | 196.53 | 194.11 | 194.11 | 194.11 | 225 |
15 Apr 2024 | 199.59 | 201.49 | 199.59 | 199.65 | 199.65 | 1,127 |
12 Apr 2024 | 199.95 | 199.95 | 197.89 | 197.89 | 197.89 | 463 |
11 Apr 2024 | 203.50 | 205.99 | 201.47 | 202.62 | 202.62 | 106 |
10 Apr 2024 | 204.68 | 205.68 | 202.80 | 202.80 | 202.80 | 421 |
09 Apr 2024 | 206.20 | 206.56 | 205.29 | 205.75 | 205.75 | 409 |
08 Apr 2024 | 202.86 | 203.72 | 202.04 | 202.86 | 202.86 | 25,659 |
05 Apr 2024 | 199.50 | 203.19 | 197.09 | 201.40 | 201.40 | 304 |
04 Apr 2024 | 200.93 | 202.82 | 200.90 | 202.25 | 202.25 | 1,250 |
03 Apr 2024 | 201.20 | 202.01 | 200.29 | 200.65 | 200.65 | 138 |
02 Apr 2024 | 202.05 | 203.25 | 202.05 | 202.14 | 202.14 | 402 |
28 Mar 2024 | 204.22 | 205.31 | 203.55 | 204.80 | 204.80 | 133 |
27 Mar 2024 | 201.64 | 203.83 | 201.64 | 202.20 | 202.20 | 119 |
26 Mar 2024 | 203.04 | 203.04 | 201.62 | 201.62 | 201.62 | 786 |
25 Mar 2024 | 204.20 | 204.20 | 202.34 | 202.50 | 202.50 | 5 |
22 Mar 2024 | 206.15 | 206.80 | 203.14 | 203.93 | 203.93 | 360 |
21 Mar 2024 | 204.59 | 206.47 | 204.06 | 205.76 | 205.76 | 1,224 |
20 Mar 2024 | 202.25 | 203.79 | 202.25 | 203.62 | 203.62 | 652 |
19 Mar 2024 | 199.85 | 202.10 | 199.44 | 202.10 | 202.10 | 876 |
18 Mar 2024 | 201.05 | 202.46 | 199.15 | 199.80 | 199.80 | 259 |
15 Mar 2024 | 197.79 | 199.80 | 197.79 | 199.25 | 199.25 | 592 |
14 Mar 2024 | 201.80 | 203.39 | 200.05 | 200.24 | 200.24 | 1,266 |
14 Mar 2024 | 0.8 Dividend | |||||
13 Mar 2024 | 204.86 | 205.00 | 203.39 | 203.39 | 202.59 | 455 |
12 Mar 2024 | 202.17 | 204.84 | 201.63 | 204.40 | 203.60 | 557 |
11 Mar 2024 | 203.15 | 204.00 | 201.17 | 202.34 | 201.55 | 259 |
08 Mar 2024 | 206.08 | 206.08 | 204.00 | 205.10 | 204.29 | 416 |
07 Mar 2024 | 205.19 | 205.44 | 203.79 | 205.44 | 204.63 | 403 |
06 Mar 2024 | 202.91 | 204.48 | 201.32 | 204.35 | 203.55 | 235 |
05 Mar 2024 | 203.75 | 205.50 | 200.14 | 200.14 | 199.35 | 158 |
04 Mar 2024 | 204.51 | 205.37 | 203.20 | 204.50 | 203.70 | 548 |
01 Mar 2024 | 202.28 | 204.17 | 201.74 | 202.59 | 201.79 | 888 |
29 Feb 2024 | 201.58 | 203.50 | 201.58 | 203.50 | 202.70 | 684 |
28 Feb 2024 | 200.83 | 202.38 | 200.22 | 201.48 | 200.69 | 273 |
27 Feb 2024 | 202.32 | 202.32 | 198.98 | 198.98 | 198.20 | 223 |
26 Feb 2024 | 200.91 | 202.55 | 200.83 | 201.87 | 201.08 | 11 |
23 Feb 2024 | 201.54 | 201.65 | 200.39 | 201.16 | 200.37 | 97 |
22 Feb 2024 | 198.64 | 199.07 | 198.55 | 198.67 | 197.89 | 213 |
21 Feb 2024 | 195.10 | 196.19 | 194.64 | 195.18 | 194.41 | 117 |
20 Feb 2024 | 197.03 | 197.61 | 195.95 | 195.95 | 195.18 | 464 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 198.30 | 198.99 | 197.20 | 198.99 | 198.21 | 22 |
15 Feb 2024 | 196.70 | 199.52 | 195.14 | 197.61 | 196.83 | 307 |
14 Feb 2024 | 195.46 | 195.46 | 195.37 | 195.37 | 194.60 | 2 |
13 Feb 2024 | 195.69 | 195.69 | 193.65 | 193.66 | 192.90 | 207 |
12 Feb 2024 | 199.45 | 199.87 | 197.89 | 198.45 | 197.67 | 49 |
09 Feb 2024 | 201.28 | 201.28 | 198.50 | 199.38 | 198.60 | 98 |
08 Feb 2024 | 199.79 | 199.79 | 198.51 | 199.18 | 198.40 | 353 |
07 Feb 2024 | 199.73 | 200.21 | 198.00 | 199.10 | 198.32 | 146 |
06 Feb 2024 | 198.43 | 199.71 | 197.05 | 198.43 | 197.65 | 212 |
05 Feb 2024 | 200.82 | 200.83 | 196.52 | 197.42 | 196.64 | 772 |
02 Feb 2024 | 201.77 | 201.77 | 198.49 | 200.58 | 199.79 | 163 |
01 Feb 2024 | 200.95 | 204.63 | 192.21 | 197.93 | 197.16 | 770 |
31 Jan 2024 | 208.77 | 210.11 | 206.03 | 206.15 | 205.34 | 175 |
30 Jan 2024 | 206.00 | 209.99 | 206.00 | 209.99 | 209.16 | 156 |
29 Jan 2024 | 207.18 | 208.26 | 206.44 | 207.65 | 206.83 | 38 |
26 Jan 2024 | 208.65 | 209.45 | 206.51 | 207.82 | 207.00 | 11,502 |
25 Jan 2024 | 206.02 | 207.91 | 206.02 | 207.14 | 206.33 | 410 |
24 Jan 2024 | 206.76 | 207.54 | 205.97 | 207.54 | 206.72 | 193 |
23 Jan 2024 | 206.38 | 207.35 | 205.79 | 205.81 | 205.00 | 34,476 |
22 Jan 2024 | 204.89 | 206.86 | 204.89 | 206.84 | 206.03 | 13,010 |
19 Jan 2024 | 201.23 | 204.66 | 200.77 | 204.66 | 203.86 | 84,411 |
18 Jan 2024 | 202.08 | 202.97 | 201.73 | 201.87 | 201.07 | 395 |
17 Jan 2024 | 202.54 | 204.92 | 202.54 | 203.93 | 203.12 | 415 |
16 Jan 2024 | 200.78 | 202.69 | 199.99 | 202.69 | 201.89 | 805 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 202.11 | 202.99 | 201.30 | 201.60 | 200.81 | 201 |
11 Jan 2024 | 203.67 | 203.67 | 200.47 | 200.53 | 199.74 | 922 |
10 Jan 2024 | 200.00 | 201.10 | 197.33 | 200.98 | 200.19 | 4,197 |
09 Jan 2024 | 199.07 | 200.56 | 197.56 | 199.86 | 199.07 | 328 |
08 Jan 2024 | 197.09 | 197.74 | 197.09 | 197.62 | 196.84 | 19 |
05 Jan 2024 | 196.22 | 196.32 | 196.22 | 196.32 | 195.55 | 70 |
04 Jan 2024 | 197.12 | 199.45 | 197.12 | 199.20 | 198.42 | 10,105 |
03 Jan 2024 | 198.14 | 199.53 | 197.93 | 197.93 | 197.15 | 218 |
02 Jan 2024 | 204.06 | 204.99 | 201.25 | 201.48 | 200.69 | 307 |
29 Dec 2023 | 206.77 | 206.79 | 205.51 | 205.52 | 204.71 | 42 |
28 Dec 2023 | 207.20 | 207.20 | 204.65 | 205.35 | 204.54 | 600 |
27 Dec 2023 | 202.40 | 204.00 | 202.40 | 204.00 | 203.20 | 27 |
22 Dec 2023 | 195.27 | 200.10 | 195.27 | 200.10 | 199.31 | 22 |
21 Dec 2023 | 196.31 | 196.32 | 192.92 | 195.00 | 194.23 | 150 |
20 Dec 2023 | 196.10 | 198.47 | 196.10 | 198.18 | 197.40 | 32,380 |
19 Dec 2023 | 196.71 | 198.32 | 195.91 | 197.48 | 196.70 | 171 |
18 Dec 2023 | 193.56 | 196.34 | 193.56 | 196.34 | 195.57 | 2,909 |
15 Dec 2023 | 193.17 | 193.17 | 193.17 | 193.17 | 192.41 | 1,744 |
14 Dec 2023 | 192.43 | 193.96 | 192.28 | 192.86 | 192.10 | 534 |
14 Dec 2023 | 0.8 Dividend | |||||
13 Dec 2023 | 193.64 | 193.84 | 192.42 | 192.42 | 190.87 | 266 |
12 Dec 2023 | 191.76 | 193.77 | 191.55 | 193.77 | 192.21 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |