Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 199.35 | 199.99 | 198.16 | 199.04 | 199.04 | 293 |
02 May 2024 | 198.76 | 199.63 | 197.04 | 197.84 | 197.84 | 623 |
01 May 2024 | 195.66 | 197.99 | 195.66 | 197.99 | 197.99 | 53 |
30 Apr 2024 | 201.61 | 202.21 | 198.77 | 199.47 | 199.47 | 59 |
29 Apr 2024 | 202.33 | 204.31 | 201.46 | 202.05 | 202.05 | 234 |
26 Apr 2024 | 203.16 | 205.08 | 202.70 | 202.70 | 202.70 | 196 |
25 Apr 2024 | 204.50 | 204.60 | 202.05 | 204.31 | 204.31 | 481 |
24 Apr 2024 | 203.16 | 210.11 | 203.16 | 205.35 | 205.35 | 702 |
23 Apr 2024 | 195.07 | 197.49 | 194.90 | 197.05 | 197.05 | 1,374 |
22 Apr 2024 | 196.09 | 196.89 | 194.39 | 196.67 | 196.67 | 647 |
19 Apr 2024 | 198.94 | 200.04 | 194.74 | 195.17 | 195.17 | 420 |
18 Apr 2024 | 201.38 | 201.98 | 198.61 | 198.61 | 198.61 | 479 |
17 Apr 2024 | 202.63 | 202.71 | 199.66 | 199.89 | 199.89 | 652 |
16 Apr 2024 | 203.60 | 205.35 | 202.54 | 203.45 | 203.45 | 740 |
15 Apr 2024 | 209.12 | 210.03 | 206.98 | 206.98 | 206.98 | 647 |
12 Apr 2024 | 208.56 | 209.28 | 204.72 | 204.72 | 204.72 | 472 |
11 Apr 2024 | 208.89 | 210.86 | 208.02 | 210.84 | 210.84 | 500 |
10 Apr 2024 | 208.44 | 209.86 | 207.95 | 208.75 | 208.75 | 407 |
09 Apr 2024 | 212.00 | 212.38 | 208.15 | 209.82 | 209.82 | 1,213 |
08 Apr 2024 | 212.00 | 212.37 | 211.24 | 212.20 | 212.20 | 206 |
05 Apr 2024 | 209.09 | 212.11 | 208.77 | 211.00 | 211.00 | 949 |
04 Apr 2024 | 214.24 | 214.46 | 212.92 | 212.92 | 212.92 | 2,238 |
03 Apr 2024 | 210.17 | 212.72 | 210.17 | 212.62 | 212.62 | 279 |
02 Apr 2024 | 211.05 | 211.67 | 210.39 | 210.70 | 210.70 | 881 |
28 Mar 2024 | 215.54 | 215.75 | 213.33 | 213.33 | 213.33 | 487 |
27 Mar 2024 | 214.17 | 215.00 | 212.61 | 213.21 | 213.21 | 404 |
26 Mar 2024 | 212.82 | 213.70 | 212.13 | 213.25 | 213.25 | 1,600 |
25 Mar 2024 | 211.22 | 211.36 | 209.13 | 210.45 | 210.45 | 1,123 |
22 Mar 2024 | 210.53 | 211.55 | 210.09 | 211.21 | 211.21 | 420 |
21 Mar 2024 | 211.75 | 211.75 | 210.49 | 211.43 | 211.43 | 1,212 |
20 Mar 2024 | 208.59 | 211.42 | 208.34 | 210.80 | 210.80 | 2,258 |
19 Mar 2024 | 208.30 | 208.76 | 207.20 | 207.37 | 207.37 | 556 |
18 Mar 2024 | 206.09 | 207.49 | 205.18 | 207.49 | 207.49 | 761 |
15 Mar 2024 | 205.42 | 207.23 | 204.58 | 205.21 | 205.21 | 1,296 |
14 Mar 2024 | 209.73 | 209.73 | 206.57 | 206.57 | 206.57 | 1,571 |
13 Mar 2024 | 206.80 | 209.01 | 206.66 | 208.75 | 208.75 | 469 |
12 Mar 2024 | 205.20 | 206.86 | 205.10 | 206.86 | 206.86 | 158 |
11 Mar 2024 | 204.98 | 205.53 | 202.80 | 204.58 | 204.58 | 312 |
08 Mar 2024 | 204.67 | 206.19 | 203.80 | 206.07 | 206.07 | 464 |
07 Mar 2024 | 204.78 | 205.52 | 203.55 | 203.55 | 203.55 | 845 |
06 Mar 2024 | 204.63 | 206.48 | 204.00 | 205.24 | 205.24 | 1,147 |
05 Mar 2024 | 201.60 | 203.59 | 200.56 | 203.38 | 203.38 | 501 |
04 Mar 2024 | 204.29 | 204.92 | 203.00 | 203.96 | 203.96 | 179 |
01 Mar 2024 | 204.17 | 204.81 | 202.56 | 204.81 | 204.81 | 1,794 |
29 Feb 2024 | 203.75 | 204.59 | 202.51 | 204.26 | 204.26 | 368 |
28 Feb 2024 | 203.46 | 205.36 | 202.83 | 204.92 | 204.92 | 161 |
27 Feb 2024 | 203.01 | 204.11 | 202.70 | 203.13 | 203.13 | 413 |
26 Feb 2024 | 204.54 | 204.67 | 202.47 | 203.08 | 203.08 | 449 |
23 Feb 2024 | 202.11 | 204.52 | 202.11 | 203.26 | 203.26 | 375 |
22 Feb 2024 | 200.15 | 203.50 | 200.15 | 203.15 | 203.15 | 600 |
22 Feb 2024 | 0.15 Dividend | |||||
21 Feb 2024 | 197.21 | 199.04 | 196.88 | 199.04 | 198.90 | 334 |
20 Feb 2024 | 198.37 | 199.03 | 196.97 | 197.33 | 197.18 | 758 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 196.16 | 197.72 | 195.02 | 197.72 | 197.57 | 505 |
15 Feb 2024 | 193.56 | 196.19 | 193.11 | 196.19 | 196.05 | 541 |
14 Feb 2024 | 191.69 | 192.07 | 189.77 | 192.07 | 191.93 | 1,228 |
13 Feb 2024 | 188.16 | 190.53 | 187.08 | 188.21 | 188.07 | 335 |
12 Feb 2024 | 192.56 | 193.74 | 191.73 | 193.74 | 193.60 | 900 |
09 Feb 2024 | 194.01 | 194.01 | 192.26 | 192.52 | 192.37 | 967 |
08 Feb 2024 | 197.59 | 197.98 | 192.24 | 194.18 | 194.03 | 572 |
07 Feb 2024 | 192.04 | 198.11 | 190.92 | 197.54 | 197.39 | 294 |
06 Feb 2024 | 193.06 | 194.65 | 191.99 | 194.10 | 193.95 | 103 |
05 Feb 2024 | 195.37 | 195.37 | 191.98 | 193.05 | 192.90 | 614 |
02 Feb 2024 | 192.87 | 195.69 | 192.46 | 195.69 | 195.54 | 878 |
01 Feb 2024 | 190.84 | 191.97 | 190.29 | 190.76 | 190.62 | 237 |
31 Jan 2024 | 193.59 | 193.96 | 191.91 | 192.48 | 192.33 | 614 |
30 Jan 2024 | 192.57 | 194.80 | 192.47 | 194.75 | 194.60 | 3,864 |
29 Jan 2024 | 192.36 | 192.61 | 191.24 | 191.81 | 191.66 | 87 |
26 Jan 2024 | 191.49 | 192.92 | 191.07 | 192.26 | 192.12 | 306 |
25 Jan 2024 | 189.91 | 191.55 | 189.43 | 191.18 | 191.04 | 154 |
24 Jan 2024 | 188.60 | 188.60 | 187.29 | 188.23 | 188.09 | 137 |
23 Jan 2024 | 188.35 | 189.30 | 187.40 | 187.57 | 187.43 | 564 |
22 Jan 2024 | 188.52 | 189.87 | 187.63 | 188.46 | 188.32 | 2,294 |
19 Jan 2024 | 185.46 | 187.14 | 184.97 | 187.08 | 186.94 | 895 |
18 Jan 2024 | 184.52 | 185.26 | 183.01 | 183.01 | 182.87 | 1,037 |
17 Jan 2024 | 182.37 | 183.76 | 181.19 | 182.65 | 182.51 | 351 |
16 Jan 2024 | 181.85 | 182.66 | 181.00 | 182.02 | 181.88 | 1,192 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 182.59 | 183.17 | 180.93 | 181.91 | 181.77 | 325 |
11 Jan 2024 | 182.72 | 183.20 | 181.93 | 182.18 | 182.04 | 211 |
10 Jan 2024 | 181.65 | 182.87 | 181.56 | 182.41 | 182.27 | 6,502 |
09 Jan 2024 | 179.77 | 181.25 | 179.55 | 181.25 | 181.11 | 1,473 |
08 Jan 2024 | 180.68 | 180.88 | 179.88 | 180.88 | 180.74 | 523 |
05 Jan 2024 | 178.23 | 181.07 | 178.23 | 180.54 | 180.40 | 226 |
04 Jan 2024 | 180.31 | 180.57 | 180.10 | 180.32 | 180.18 | 228 |
03 Jan 2024 | 178.71 | 180.01 | 178.55 | 179.00 | 178.87 | 902 |
02 Jan 2024 | 181.25 | 182.74 | 179.48 | 179.48 | 179.35 | 428 |
29 Dec 2023 | 182.50 | 183.34 | 181.53 | 182.19 | 182.05 | 373 |
28 Dec 2023 | 181.54 | 181.84 | 181.03 | 181.81 | 181.67 | 60 |
27 Dec 2023 | 181.20 | 181.20 | 181.16 | 181.16 | 181.02 | 191 |
22 Dec 2023 | 181.84 | 182.51 | 180.81 | 181.53 | 181.39 | 375 |
21 Dec 2023 | 179.00 | 180.50 | 178.41 | 180.02 | 179.88 | 192 |
20 Dec 2023 | 178.62 | 179.42 | 177.64 | 179.10 | 178.97 | 4,178 |
19 Dec 2023 | 178.00 | 180.47 | 178.00 | 180.21 | 180.07 | 6,781 |
18 Dec 2023 | 177.85 | 178.36 | 176.86 | 177.89 | 177.76 | 1,692 |
15 Dec 2023 | 176.13 | 177.21 | 175.91 | 176.18 | 176.05 | 801 |
14 Dec 2023 | 178.09 | 179.80 | 176.03 | 176.10 | 175.97 | 20,080 |
13 Dec 2023 | 178.08 | 178.89 | 177.65 | 178.10 | 177.97 | 282 |
12 Dec 2023 | 177.82 | 178.41 | 176.82 | 178.30 | 178.17 | 123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |