Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 199.26 | 199.85 | 195.75 | 195.75 | 195.75 | 27 |
16 Apr 2024 | 193.19 | 198.90 | 192.92 | 197.58 | 197.58 | 26 |
15 Apr 2024 | 195.12 | 198.14 | 194.02 | 194.17 | 194.17 | 1,015 |
12 Apr 2024 | 192.29 | 194.91 | 192.09 | 192.09 | 192.09 | 75 |
11 Apr 2024 | 189.68 | 192.99 | 189.19 | 192.99 | 192.99 | 7 |
10 Apr 2024 | 185.23 | 190.17 | 185.23 | 190.17 | 190.17 | 34 |
09 Apr 2024 | 188.23 | 188.97 | 184.70 | 186.26 | 186.26 | 36 |
08 Apr 2024 | 190.06 | 190.43 | 188.75 | 188.75 | 188.75 | 88 |
05 Apr 2024 | 186.53 | 189.43 | 186.53 | 189.43 | 189.43 | 309 |
04 Apr 2024 | 189.29 | 190.38 | 189.29 | 189.67 | 189.67 | 102 |
03 Apr 2024 | 187.50 | 188.74 | 187.50 | 188.02 | 188.02 | 130 |
02 Apr 2024 | 187.83 | 187.83 | 186.06 | 186.70 | 186.70 | 58 |
28 Mar 2024 | 197.44 | 197.44 | 190.84 | 191.03 | 191.03 | 83 |
27 Mar 2024 | 191.88 | 193.31 | 191.18 | 193.31 | 193.31 | 184 |
26 Mar 2024 | 190.39 | 190.94 | 190.39 | 190.94 | 190.94 | 37 |
25 Mar 2024 | 194.98 | 194.98 | 193.79 | 193.79 | 193.79 | 13 |
22 Mar 2024 | 191.55 | 192.93 | 191.36 | 192.41 | 192.41 | 75 |
21 Mar 2024 | 193.24 | 193.49 | 191.91 | 191.91 | 191.91 | 43 |
20 Mar 2024 | 191.24 | 192.46 | 190.49 | 190.97 | 190.97 | 233 |
19 Mar 2024 | 187.74 | 189.87 | 187.68 | 189.87 | 189.87 | 37 |
18 Mar 2024 | 188.32 | 189.29 | 186.78 | 189.29 | 189.29 | 62 |
15 Mar 2024 | 186.84 | 186.84 | 186.11 | 186.61 | 186.61 | 13 |
14 Mar 2024 | 188.91 | 188.91 | 188.08 | 188.22 | 188.22 | 715 |
13 Mar 2024 | 185.66 | 187.60 | 185.66 | 187.60 | 187.60 | 76 |
12 Mar 2024 | 182.00 | 184.41 | 182.00 | 184.41 | 184.41 | 2 |
11 Mar 2024 | 186.57 | 186.57 | 183.63 | 183.69 | 183.69 | 25 |
08 Mar 2024 | 189.51 | 189.51 | 187.60 | 187.60 | 187.60 | 53 |
07 Mar 2024 | 191.11 | 191.11 | 188.59 | 188.59 | 188.59 | 9 |
06 Mar 2024 | 190.70 | 190.70 | 189.56 | 189.73 | 189.73 | 31 |
05 Mar 2024 | 194.33 | 195.69 | 190.91 | 190.91 | 190.91 | 7 |
04 Mar 2024 | 194.37 | 195.15 | 193.97 | 194.38 | 194.38 | 192 |
01 Mar 2024 | 193.26 | 193.38 | 191.91 | 193.38 | 193.38 | 51 |
29 Feb 2024 | 191.00 | 193.07 | 190.05 | 193.07 | 193.07 | 143 |
28 Feb 2024 | 194.97 | 194.97 | 191.91 | 191.91 | 191.91 | 227 |
27 Feb 2024 | 196.01 | 197.99 | 191.65 | 192.51 | 192.51 | 269 |
26 Feb 2024 | 200.42 | 200.64 | 198.15 | 199.07 | 199.07 | 186 |
23 Feb 2024 | 199.66 | 199.66 | 199.38 | 199.38 | 199.38 | 31 |
22 Feb 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
21 Feb 2024 | 193.61 | 193.88 | 193.61 | 193.76 | 193.76 | 1 |
20 Feb 2024 | 193.56 | 193.75 | 192.64 | 192.68 | 192.68 | 14 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 194.61 | 195.02 | 194.05 | 194.21 | 194.21 | 8 |
15 Feb 2024 | 194.82 | 195.72 | 192.32 | 193.52 | 193.52 | 34 |
14 Feb 2024 | 190.25 | 191.47 | 189.51 | 191.47 | 191.47 | 110 |
13 Feb 2024 | 187.04 | 188.13 | 185.95 | 188.06 | 188.06 | 4 |
12 Feb 2024 | 188.62 | 188.62 | 186.77 | 188.35 | 188.35 | 22 |
09 Feb 2024 | 187.50 | 189.19 | 186.23 | 186.72 | 186.72 | 68 |
08 Feb 2024 | 190.17 | 190.40 | 189.38 | 189.38 | 189.38 | 2 |
07 Feb 2024 | 187.54 | 189.18 | 187.54 | 188.94 | 188.94 | 5 |
06 Feb 2024 | 185.99 | 187.03 | 184.66 | 186.53 | 186.53 | 1 |
05 Feb 2024 | 182.49 | 184.74 | 182.49 | 184.74 | 184.74 | 11 |
02 Feb 2024 | 183.21 | 183.21 | 181.53 | 181.53 | 181.53 | 3 |
01 Feb 2024 | 179.60 | 179.60 | 178.43 | 178.90 | 178.90 | 3 |
31 Jan 2024 | 182.39 | 182.69 | 182.39 | 182.69 | 182.69 | 8 |
30 Jan 2024 | 182.97 | 183.63 | 182.55 | 183.25 | 183.25 | 4 |
29 Jan 2024 | 185.20 | 185.20 | 182.67 | 182.67 | 182.67 | 23 |
26 Jan 2024 | 185.59 | 185.59 | 182.00 | 184.68 | 184.68 | 11,242 |
25 Jan 2024 | 181.59 | 183.81 | 181.38 | 183.45 | 183.45 | 110 |
24 Jan 2024 | 180.29 | 180.86 | 179.32 | 180.28 | 180.28 | 14 |
23 Jan 2024 | 180.80 | 180.88 | 178.47 | 179.07 | 179.07 | 165 |
22 Jan 2024 | 177.59 | 178.56 | 176.44 | 177.95 | 177.95 | 101 |
19 Jan 2024 | 178.26 | 178.94 | 176.41 | 177.40 | 177.40 | 14 |
18 Jan 2024 | 174.10 | 176.15 | 172.90 | 176.15 | 176.15 | 87 |
17 Jan 2024 | 170.90 | 173.15 | 170.90 | 172.23 | 172.23 | 1 |
16 Jan 2024 | 172.74 | 172.81 | 170.42 | 170.82 | 170.82 | 141 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 172.49 | 175.76 | 172.49 | 173.23 | 173.23 | 14 |
11 Jan 2024 | 172.89 | 172.89 | 170.01 | 170.57 | 170.57 | 20 |
10 Jan 2024 | 172.28 | 172.28 | 171.40 | 171.70 | 171.70 | 200 |
09 Jan 2024 | 172.93 | 172.93 | 170.93 | 170.93 | 170.93 | 14 |
08 Jan 2024 | 171.80 | 172.00 | 171.80 | 172.00 | 172.00 | 5 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 174.65 | 175.99 | 174.65 | 175.84 | 175.84 | 31 |
03 Jan 2024 | 176.40 | 177.24 | 175.95 | 176.26 | 176.26 | 60 |
03 Jan 2024 | 0.1 Dividend | |||||
02 Jan 2024 | 178.55 | 179.35 | 177.69 | 179.35 | 179.25 | 21 |
29 Dec 2023 | 177.96 | 179.35 | 177.96 | 178.67 | 178.57 | 27 |
28 Dec 2023 | 179.37 | 179.68 | 177.51 | 178.76 | 178.66 | 258 |
27 Dec 2023 | 179.78 | 179.78 | 179.78 | 179.78 | 179.68 | 151 |
22 Dec 2023 | 178.85 | 180.94 | 178.38 | 179.14 | 179.04 | 11,285 |
21 Dec 2023 | 175.00 | 179.01 | 175.00 | 178.87 | 178.77 | 92 |
20 Dec 2023 | 181.03 | 182.32 | 176.24 | 178.83 | 178.73 | 1,268 |
19 Dec 2023 | 188.13 | 190.44 | 183.70 | 183.70 | 183.60 | 706 |
18 Dec 2023 | 183.38 | 185.11 | 182.27 | 183.81 | 183.71 | 208 |
15 Dec 2023 | 183.26 | 183.26 | 181.31 | 181.33 | 181.23 | 1,337 |
14 Dec 2023 | 186.05 | 186.28 | 182.90 | 183.03 | 182.93 | 11 |
13 Dec 2023 | 184.80 | 184.97 | 184.52 | 184.52 | 184.42 | - |
12 Dec 2023 | 183.08 | 185.29 | 183.08 | 185.29 | 185.19 | 215 |
11 Dec 2023 | 179.55 | 182.45 | 179.55 | 182.45 | 182.35 | 19 |
08 Dec 2023 | 176.90 | 180.33 | 176.90 | 179.09 | 178.99 | 11 |
07 Dec 2023 | 174.23 | 176.95 | 174.23 | 176.95 | 176.85 | 3 |
06 Dec 2023 | 175.33 | 176.18 | 174.70 | 175.00 | 174.90 | 6 |
05 Dec 2023 | 179.22 | 179.22 | 176.77 | 177.02 | 176.92 | 10 |
04 Dec 2023 | 175.89 | 177.06 | 174.75 | 177.06 | 176.96 | 17 |
01 Dec 2023 | 171.57 | 175.42 | 171.57 | 175.42 | 175.32 | 13 |
30 Nov 2023 | 168.51 | 170.78 | 168.51 | 170.29 | 170.20 | 36 |
29 Nov 2023 | 172.87 | 172.87 | 167.97 | 167.97 | 167.88 | 87 |
28 Nov 2023 | 175.18 | 175.18 | 171.95 | 171.96 | 171.86 | 3 |
27 Nov 2023 | 172.77 | 173.81 | 172.77 | 173.81 | 173.71 | 13 |
24 Nov 2023 | 173.57 | 174.64 | 173.01 | 174.26 | 174.16 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |