Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 193.90 | 197.60 | 193.49 | 195.60 | 195.60 | 3,285 |
29 Apr 2024 | 187.21 | 190.65 | 186.81 | 190.37 | 190.37 | 495 |
26 Apr 2024 | 186.29 | 187.75 | 185.32 | 186.51 | 186.51 | 264 |
25 Apr 2024 | 188.80 | 189.00 | 186.01 | 186.93 | 186.93 | 699 |
24 Apr 2024 | 185.57 | 188.90 | 185.00 | 188.45 | 188.45 | 6,251 |
23 Apr 2024 | 186.41 | 188.13 | 185.83 | 187.26 | 187.26 | 610 |
22 Apr 2024 | 185.79 | 186.44 | 184.97 | 185.66 | 185.66 | 504 |
19 Apr 2024 | 180.60 | 185.19 | 180.60 | 184.41 | 184.41 | 990 |
18 Apr 2024 | 183.36 | 183.75 | 181.92 | 183.66 | 183.66 | 127 |
17 Apr 2024 | 184.55 | 184.55 | 180.50 | 181.82 | 181.82 | 925 |
16 Apr 2024 | 182.95 | 184.17 | 181.95 | 184.03 | 184.03 | 959 |
15 Apr 2024 | 185.59 | 186.08 | 182.87 | 182.95 | 182.95 | 2,137 |
12 Apr 2024 | 189.18 | 189.28 | 184.70 | 185.29 | 185.29 | 887 |
11 Apr 2024 | 192.95 | 192.95 | 188.71 | 189.86 | 189.86 | 920 |
10 Apr 2024 | 192.98 | 193.45 | 190.66 | 191.57 | 191.57 | 631 |
09 Apr 2024 | 194.57 | 195.10 | 191.82 | 193.05 | 193.05 | 369 |
08 Apr 2024 | 194.14 | 196.04 | 193.82 | 195.40 | 195.40 | 578 |
05 Apr 2024 | 195.73 | 196.40 | 192.28 | 192.63 | 192.63 | 716 |
04 Apr 2024 | 195.35 | 196.00 | 193.43 | 195.70 | 195.70 | 1,290 |
03 Apr 2024 | 200.85 | 200.85 | 195.29 | 195.29 | 195.29 | 1,007 |
02 Apr 2024 | 200.15 | 201.05 | 198.09 | 200.56 | 200.56 | 5,735 |
28 Mar 2024 | 195.58 | 196.70 | 194.77 | 194.77 | 194.77 | 1,414 |
27 Mar 2024 | 192.93 | 194.36 | 191.92 | 193.38 | 193.38 | 456 |
26 Mar 2024 | 192.90 | 192.90 | 189.12 | 191.56 | 191.56 | 811 |
25 Mar 2024 | 197.90 | 198.60 | 192.31 | 193.02 | 193.02 | 1,014 |
22 Mar 2024 | 199.40 | 199.40 | 197.87 | 197.96 | 197.96 | 320 |
21 Mar 2024 | 197.07 | 200.42 | 197.07 | 199.03 | 199.03 | 1,569 |
20 Mar 2024 | 203.79 | 203.95 | 197.20 | 197.50 | 197.50 | 308 |
19 Mar 2024 | 197.95 | 201.37 | 197.89 | 201.37 | 201.37 | 1,009 |
18 Mar 2024 | 193.68 | 198.68 | 191.98 | 196.68 | 196.68 | 700 |
15 Mar 2024 | 194.88 | 197.87 | 194.11 | 196.26 | 196.26 | 195 |
14 Mar 2024 | 196.56 | 196.87 | 193.38 | 194.34 | 194.34 | 715 |
13 Mar 2024 | 198.42 | 199.17 | 196.80 | 196.84 | 196.84 | 346 |
12 Mar 2024 | 199.13 | 199.59 | 195.51 | 195.51 | 195.51 | 2,357 |
11 Mar 2024 | 196.12 | 199.01 | 196.12 | 198.72 | 198.72 | 3,530 |
08 Mar 2024 | 193.00 | 195.20 | 191.77 | 194.26 | 194.26 | 1,192 |
07 Mar 2024 | 193.86 | 193.93 | 191.24 | 192.37 | 192.37 | 1,148 |
06 Mar 2024 | 194.65 | 196.80 | 191.23 | 192.82 | 192.82 | 653 |
05 Mar 2024 | 184.52 | 187.76 | 184.40 | 187.69 | 187.69 | 250 |
04 Mar 2024 | 187.47 | 187.47 | 181.33 | 183.09 | 183.09 | 1,277 |
01 Mar 2024 | 187.46 | 188.32 | 185.90 | 188.09 | 188.09 | 589 |
29 Feb 2024 | 187.00 | 187.77 | 185.55 | 187.14 | 187.14 | 859 |
28 Feb 2024 | 187.17 | 187.86 | 184.56 | 185.39 | 185.39 | 75,681 |
27 Feb 2024 | 188.51 | 189.28 | 187.46 | 187.71 | 187.71 | 635 |
26 Feb 2024 | 194.37 | 194.37 | 189.26 | 189.26 | 189.26 | 820 |
23 Feb 2024 | 192.82 | 194.96 | 192.82 | 192.93 | 192.93 | 327 |
22 Feb 2024 | 190.46 | 193.31 | 187.97 | 193.31 | 193.31 | 1,012 |
21 Feb 2024 | 194.65 | 195.74 | 192.91 | 193.03 | 193.03 | 138 |
20 Feb 2024 | 192.05 | 195.05 | 192.05 | 194.10 | 194.10 | 3,265 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 192.58 | 193.19 | 189.55 | 192.39 | 192.39 | 781 |
16 Feb 2024 | 1.37 Dividend | |||||
15 Feb 2024 | 192.55 | 194.53 | 191.95 | 193.01 | 191.65 | 292 |
14 Feb 2024 | 194.51 | 194.51 | 190.51 | 190.65 | 189.30 | 2,011 |
13 Feb 2024 | 195.46 | 197.47 | 193.62 | 194.76 | 193.38 | 839 |
12 Feb 2024 | 191.15 | 194.59 | 189.52 | 194.44 | 193.06 | 1,324 |
09 Feb 2024 | 201.43 | 201.87 | 195.40 | 196.73 | 195.33 | 1,249 |
08 Feb 2024 | 191.26 | 209.43 | 190.86 | 204.81 | 203.36 | 4,069 |
07 Feb 2024 | 195.32 | 196.29 | 195.21 | 195.56 | 194.17 | 433 |
06 Feb 2024 | 196.34 | 196.57 | 193.75 | 194.58 | 193.20 | 502 |
05 Feb 2024 | 197.26 | 199.37 | 196.55 | 197.16 | 195.76 | 2,272 |
02 Feb 2024 | 198.73 | 198.97 | 196.90 | 197.76 | 196.36 | 958 |
01 Feb 2024 | 192.85 | 197.31 | 191.00 | 197.24 | 195.84 | 1,043 |
31 Jan 2024 | 196.18 | 197.05 | 193.91 | 194.20 | 192.82 | 1,008 |
30 Jan 2024 | 193.68 | 195.89 | 192.67 | 195.87 | 194.48 | 1,542 |
29 Jan 2024 | 193.66 | 194.47 | 191.31 | 191.59 | 190.23 | 874 |
26 Jan 2024 | 189.76 | 191.40 | 189.71 | 190.51 | 189.16 | 304 |
25 Jan 2024 | 189.60 | 190.26 | 187.40 | 188.46 | 187.12 | 1,729 |
24 Jan 2024 | 191.43 | 191.60 | 189.99 | 190.65 | 189.30 | 1,381 |
23 Jan 2024 | 188.30 | 192.08 | 188.30 | 192.08 | 190.72 | 1,367 |
22 Jan 2024 | 190.00 | 190.42 | 187.96 | 188.62 | 187.29 | 1,137 |
19 Jan 2024 | 191.52 | 191.93 | 189.29 | 190.94 | 189.58 | 1,665 |
18 Jan 2024 | 190.76 | 191.58 | 188.29 | 189.42 | 188.08 | 944 |
17 Jan 2024 | 191.02 | 193.44 | 190.36 | 192.22 | 190.86 | 690 |
16 Jan 2024 | 191.52 | 193.59 | 190.82 | 191.68 | 190.32 | 1,645 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 193.34 | 194.56 | 190.80 | 190.98 | 189.62 | 664 |
11 Jan 2024 | 188.51 | 189.56 | 187.89 | 189.56 | 188.21 | 936 |
10 Jan 2024 | 193.09 | 194.58 | 189.95 | 190.15 | 188.80 | 5,077 |
09 Jan 2024 | 190.53 | 192.49 | 190.48 | 192.49 | 191.13 | 1,058 |
08 Jan 2024 | 187.64 | 190.46 | 187.64 | 190.29 | 188.94 | 412 |
05 Jan 2024 | 189.46 | 190.38 | 186.98 | 187.68 | 186.35 | 1,852 |
04 Jan 2024 | 190.95 | 195.41 | 190.95 | 191.26 | 189.90 | 779 |
03 Jan 2024 | 192.99 | 194.29 | 192.14 | 192.55 | 191.18 | 2,790 |
02 Jan 2024 | 185.71 | 190.85 | 185.39 | 190.64 | 189.28 | 2,361 |
29 Dec 2023 | 184.71 | 186.77 | 183.73 | 186.13 | 184.81 | 712 |
28 Dec 2023 | 183.38 | 184.74 | 182.94 | 184.53 | 183.22 | 250 |
27 Dec 2023 | 183.38 | 183.58 | 183.18 | 183.47 | 182.17 | 220 |
22 Dec 2023 | 181.41 | 183.79 | 181.41 | 182.65 | 181.35 | 489 |
21 Dec 2023 | 180.00 | 180.66 | 178.86 | 179.42 | 178.15 | 282 |
20 Dec 2023 | 181.05 | 182.78 | 180.50 | 181.93 | 180.64 | 2,655 |
19 Dec 2023 | 182.49 | 183.43 | 181.78 | 182.36 | 181.07 | 24,192 |
18 Dec 2023 | 182.00 | 184.06 | 181.51 | 182.96 | 181.66 | 1,511 |
15 Dec 2023 | 184.00 | 185.40 | 182.50 | 182.73 | 181.43 | 1,924 |
14 Dec 2023 | 189.00 | 189.75 | 184.59 | 185.56 | 184.24 | 14,185 |
13 Dec 2023 | 185.48 | 186.73 | 184.50 | 186.08 | 184.76 | 352 |
12 Dec 2023 | 186.64 | 186.74 | 184.31 | 184.76 | 183.45 | 36,248 |
11 Dec 2023 | 186.41 | 187.04 | 185.27 | 186.32 | 185.00 | 822 |
08 Dec 2023 | 188.95 | 188.95 | 184.52 | 185.41 | 184.09 | 987 |
07 Dec 2023 | 189.72 | 190.90 | 187.51 | 190.90 | 189.55 | 537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |