Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 164.53 | 169.43 | 164.53 | 168.12 | 168.12 | 232 |
18 Apr 2024 | 168.59 | 169.42 | 165.34 | 165.50 | 165.50 | 209 |
17 Apr 2024 | 162.54 | 172.20 | 162.54 | 166.62 | 166.62 | 3,326 |
16 Apr 2024 | 187.00 | 187.00 | 183.52 | 183.52 | 183.52 | 26 |
15 Apr 2024 | 185.53 | 187.15 | 185.27 | 185.68 | 185.68 | 4 |
12 Apr 2024 | 186.71 | 187.74 | 184.24 | 184.24 | 184.24 | 289 |
11 Apr 2024 | 188.03 | 189.85 | 188.03 | 189.85 | 189.85 | 45 |
10 Apr 2024 | 191.04 | 191.98 | 188.56 | 188.63 | 188.63 | 458 |
09 Apr 2024 | 194.46 | 195.37 | 193.01 | 194.39 | 194.39 | 83 |
08 Apr 2024 | 196.54 | 197.53 | 194.94 | 197.53 | 197.53 | 2 |
05 Apr 2024 | 193.06 | 196.48 | 193.06 | 196.09 | 196.09 | 201 |
04 Apr 2024 | 198.19 | 199.04 | 196.78 | 198.85 | 198.85 | 843 |
03 Apr 2024 | 196.90 | 197.57 | 196.90 | 197.50 | 197.50 | 12 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 195.96 | 199.52 | 195.96 | 198.66 | 198.66 | 132 |
27 Mar 2024 | 195.05 | 196.02 | 193.51 | 195.79 | 195.79 | 8 |
26 Mar 2024 | 193.48 | 194.35 | 192.01 | 194.26 | 194.26 | 7 |
25 Mar 2024 | 194.61 | 194.61 | 191.06 | 192.21 | 192.21 | 43 |
22 Mar 2024 | 196.87 | 199.55 | 194.20 | 194.82 | 194.82 | 669 |
21 Mar 2024 | 195.08 | 199.07 | 195.08 | 199.07 | 199.07 | 239 |
20 Mar 2024 | 190.79 | 194.76 | 189.97 | 194.76 | 194.76 | 587 |
19 Mar 2024 | 192.09 | 194.18 | 190.78 | 191.20 | 191.20 | 166 |
18 Mar 2024 | 195.00 | 195.00 | 191.83 | 192.78 | 192.78 | 325 |
15 Mar 2024 | 196.46 | 198.55 | 194.24 | 195.04 | 195.04 | 414 |
14 Mar 2024 | 200.50 | 201.03 | 194.84 | 197.50 | 197.50 | 474 |
13 Mar 2024 | 201.99 | 202.38 | 200.86 | 201.26 | 201.26 | 3 |
12 Mar 2024 | 201.99 | 201.99 | 200.60 | 201.51 | 201.51 | 1 |
11 Mar 2024 | 200.63 | 202.77 | 200.30 | 200.99 | 200.99 | 12 |
08 Mar 2024 | 203.20 | 204.34 | 202.11 | 202.94 | 202.94 | 166 |
07 Mar 2024 | 202.49 | 203.70 | 200.59 | 201.47 | 201.47 | 220 |
06 Mar 2024 | 201.15 | 202.48 | 199.39 | 199.88 | 199.88 | 202 |
05 Mar 2024 | 200.70 | 201.91 | 197.07 | 201.91 | 201.91 | 46 |
04 Mar 2024 | 203.78 | 203.78 | 202.77 | 203.10 | 203.10 | 193 |
01 Mar 2024 | 205.35 | 206.32 | 201.43 | 203.20 | 203.20 | 114 |
29 Feb 2024 | 206.74 | 206.81 | 204.32 | 206.30 | 206.30 | 40,714 |
28 Feb 2024 | 205.76 | 206.87 | 204.64 | 204.90 | 204.90 | 52 |
27 Feb 2024 | 206.90 | 209.00 | 206.53 | 209.00 | 209.00 | 299 |
26 Feb 2024 | 212.55 | 212.55 | 208.72 | 208.72 | 208.72 | 15 |
23 Feb 2024 | 212.65 | 213.44 | 211.88 | 211.88 | 211.88 | 313 |
22 Feb 2024 | 206.73 | 209.42 | 205.73 | 208.56 | 208.56 | 305 |
21 Feb 2024 | 200.71 | 204.62 | 199.74 | 203.42 | 203.42 | 437 |
20 Feb 2024 | 205.62 | 205.62 | 197.15 | 201.84 | 201.84 | 337 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 218.78 | 218.78 | 215.95 | 215.95 | 215.95 | 33 |
15 Feb 2024 | 218.91 | 219.59 | 216.52 | 217.17 | 217.17 | 41 |
14 Feb 2024 | 216.43 | 218.42 | 215.04 | 217.64 | 217.64 | 63 |
13 Feb 2024 | 213.37 | 215.54 | 211.45 | 215.13 | 215.13 | 18 |
12 Feb 2024 | 214.85 | 216.89 | 214.85 | 216.82 | 216.82 | 41 |
09 Feb 2024 | 213.28 | 215.17 | 212.16 | 215.17 | 215.17 | 415 |
08 Feb 2024 | 213.51 | 214.14 | 211.61 | 211.67 | 211.67 | 214 |
08 Feb 2024 | 0.43 Dividend | |||||
07 Feb 2024 | 212.44 | 213.94 | 211.33 | 213.85 | 213.42 | 90 |
06 Feb 2024 | 207.42 | 212.20 | 206.25 | 211.83 | 211.40 | 228 |
05 Feb 2024 | 207.02 | 208.51 | 205.74 | 207.58 | 207.16 | 2,386 |
02 Feb 2024 | 200.05 | 206.41 | 200.05 | 206.41 | 206.00 | 286 |
01 Feb 2024 | 200.99 | 202.06 | 197.67 | 198.05 | 197.65 | 166 |
31 Jan 2024 | 206.49 | 206.49 | 202.75 | 204.18 | 203.77 | 127 |
30 Jan 2024 | 205.19 | 207.11 | 202.39 | 206.64 | 206.22 | 818 |
29 Jan 2024 | 206.00 | 206.00 | 204.39 | 204.45 | 204.04 | 3 |
26 Jan 2024 | 206.85 | 207.33 | 204.67 | 205.83 | 205.42 | 677 |
25 Jan 2024 | 206.77 | 206.77 | 204.68 | 204.68 | 204.27 | 29 |
24 Jan 2024 | 206.42 | 207.36 | 204.83 | 205.60 | 205.19 | 7 |
23 Jan 2024 | 207.61 | 207.95 | 198.72 | 205.35 | 204.94 | 899 |
22 Jan 2024 | 201.99 | 206.84 | 201.43 | 206.01 | 205.60 | 122 |
19 Jan 2024 | 203.74 | 204.10 | 196.28 | 199.54 | 199.14 | 480 |
18 Jan 2024 | 191.74 | 196.38 | 191.74 | 195.85 | 195.46 | 289 |
17 Jan 2024 | 189.56 | 192.02 | 189.52 | 190.86 | 190.48 | 2 |
16 Jan 2024 | 190.45 | 192.00 | 189.05 | 190.66 | 190.28 | 4 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 190.83 | 193.00 | 190.38 | 191.73 | 191.34 | 18 |
11 Jan 2024 | 189.74 | 192.59 | 189.29 | 190.77 | 190.39 | 89 |
10 Jan 2024 | 190.20 | 192.24 | 190.06 | 190.06 | 189.68 | 54 |
09 Jan 2024 | 191.60 | 192.25 | 191.00 | 191.13 | 190.75 | 40 |
08 Jan 2024 | 190.66 | 190.66 | 190.66 | 190.66 | 190.28 | 10 |
05 Jan 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.17 | 35 |
04 Jan 2024 | 191.95 | 191.95 | 189.94 | 189.94 | 189.55 | 3,759 |
03 Jan 2024 | 194.82 | 194.82 | 190.86 | 192.60 | 192.21 | 56 |
02 Jan 2024 | 199.00 | 200.41 | 194.86 | 194.86 | 194.47 | 63 |
29 Dec 2023 | 202.99 | 202.99 | 199.55 | 199.98 | 199.58 | 1 |
28 Dec 2023 | 203.09 | 203.67 | 200.95 | 201.40 | 201.00 | 2 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 201.10 | 203.46 | 200.92 | 201.96 | 201.55 | 7 |
21 Dec 2023 | 198.07 | 202.18 | 198.07 | 199.40 | 199.00 | 1 |
20 Dec 2023 | 196.97 | 203.54 | 196.20 | 202.02 | 201.61 | 4 |
19 Dec 2023 | 199.04 | 200.48 | 198.23 | 200.11 | 199.71 | 20 |
18 Dec 2023 | 204.91 | 204.91 | 200.69 | 200.69 | 200.29 | 65 |
15 Dec 2023 | 202.34 | 207.50 | 201.53 | 204.81 | 204.40 | 191 |
14 Dec 2023 | 196.32 | 200.45 | 196.32 | 200.04 | 199.64 | 6 |
13 Dec 2023 | 193.75 | 193.75 | 189.16 | 189.16 | 188.78 | 136 |
12 Dec 2023 | 192.34 | 194.07 | 191.98 | 191.98 | 191.59 | 221 |
11 Dec 2023 | 186.44 | 190.95 | 186.44 | 190.95 | 190.57 | 106 |
08 Dec 2023 | 187.95 | 189.61 | 185.97 | 186.24 | 185.87 | 121 |
07 Dec 2023 | 188.75 | 189.23 | 187.13 | 189.23 | 188.85 | 196 |
06 Dec 2023 | 190.00 | 190.00 | 187.21 | 188.13 | 187.75 | 3 |
05 Dec 2023 | 185.60 | 190.99 | 185.60 | 188.60 | 188.22 | 102 |
04 Dec 2023 | 188.76 | 192.67 | 188.76 | 190.26 | 189.88 | 29 |
01 Dec 2023 | 185.00 | 191.23 | 185.00 | 189.88 | 189.50 | 105 |
30 Nov 2023 | 181.47 | 185.20 | 181.38 | 184.63 | 184.26 | 92 |
29 Nov 2023 | 180.00 | 184.19 | 180.00 | 183.84 | 183.47 | 1 |
28 Nov 2023 | 179.00 | 181.28 | 179.00 | 179.20 | 178.84 | 178 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |