Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 195.95 | 196.96 | 195.41 | 196.96 | 196.96 | 15 |
07 May 2024 | 194.89 | 195.30 | 193.99 | 195.30 | 195.30 | 2 |
03 May 2024 | 199.42 | 200.59 | 195.13 | 195.13 | 195.13 | 715 |
02 May 2024 | 192.57 | 192.57 | 188.45 | 190.16 | 190.16 | 536 |
01 May 2024 | 188.05 | 188.69 | 184.37 | 187.06 | 187.06 | 51 |
30 Apr 2024 | 192.08 | 197.07 | 189.20 | 190.08 | 190.08 | 93 |
29 Apr 2024 | 199.95 | 200.67 | 196.23 | 200.67 | 200.67 | 6,584 |
26 Apr 2024 | 197.65 | 199.05 | 197.65 | 199.05 | 199.05 | 62 |
25 Apr 2024 | 197.05 | 198.83 | 196.67 | 197.05 | 197.05 | 89 |
24 Apr 2024 | 196.70 | 199.89 | 196.70 | 199.55 | 199.55 | 564 |
23 Apr 2024 | 194.67 | 199.77 | 194.67 | 199.77 | 199.77 | 219 |
22 Apr 2024 | 196.06 | 197.08 | 195.39 | 196.83 | 196.83 | 52,298 |
19 Apr 2024 | 198.60 | 198.60 | 195.13 | 195.21 | 195.21 | 207 |
18 Apr 2024 | 196.56 | 197.95 | 193.85 | 196.19 | 196.19 | 2,202 |
17 Apr 2024 | 195.50 | 197.71 | 195.50 | 197.71 | 197.71 | 386 |
16 Apr 2024 | 198.44 | 201.13 | 195.88 | 196.77 | 196.77 | 131 |
15 Apr 2024 | 202.58 | 202.90 | 199.63 | 199.63 | 199.63 | 1,084 |
12 Apr 2024 | 204.99 | 204.99 | 202.86 | 203.34 | 203.34 | 282 |
11 Apr 2024 | 207.86 | 207.86 | 204.14 | 206.26 | 206.26 | 133 |
10 Apr 2024 | 209.43 | 210.49 | 206.21 | 206.21 | 206.21 | 7,381 |
09 Apr 2024 | 213.12 | 217.50 | 213.12 | 217.50 | 217.50 | 12 |
08 Apr 2024 | 212.77 | 214.01 | 209.86 | 212.33 | 212.33 | 1,181 |
05 Apr 2024 | 216.53 | 216.53 | 211.10 | 214.53 | 214.53 | 895 |
04 Apr 2024 | 217.55 | 217.87 | 215.06 | 215.06 | 215.06 | 2,206 |
03 Apr 2024 | 210.41 | 210.41 | 209.93 | 210.26 | 210.26 | 253 |
02 Apr 2024 | 211.30 | 214.09 | 209.61 | 213.95 | 213.95 | 30 |
28 Mar 2024 | 220.00 | 220.00 | 216.87 | 216.87 | 216.87 | 96 |
27 Mar 2024 | 216.27 | 217.51 | 216.02 | 217.03 | 217.03 | 550 |
26 Mar 2024 | 216.49 | 217.97 | 216.49 | 217.89 | 217.89 | 416 |
25 Mar 2024 | 218.28 | 218.28 | 215.98 | 218.20 | 218.20 | 653 |
22 Mar 2024 | 215.14 | 217.86 | 214.37 | 214.47 | 214.47 | 480 |
21 Mar 2024 | 216.04 | 218.74 | 216.03 | 216.07 | 216.07 | 3,156 |
20 Mar 2024 | 215.30 | 215.30 | 212.03 | 213.38 | 213.38 | 141 |
19 Mar 2024 | 213.87 | 215.54 | 213.00 | 215.54 | 215.54 | 593 |
18 Mar 2024 | 214.13 | 217.17 | 213.76 | 213.98 | 213.98 | 568 |
15 Mar 2024 | 216.06 | 216.39 | 214.02 | 214.07 | 214.07 | 192 |
14 Mar 2024 | 218.65 | 218.65 | 213.61 | 214.22 | 214.22 | 740 |
13 Mar 2024 | 219.17 | 221.58 | 219.17 | 219.58 | 219.58 | 232 |
13 Mar 2024 | 0.98 Dividend | |||||
12 Mar 2024 | 222.35 | 223.75 | 218.95 | 218.95 | 217.97 | 42 |
11 Mar 2024 | 225.29 | 225.29 | 221.83 | 223.43 | 222.43 | 1,213 |
08 Mar 2024 | 220.04 | 223.18 | 219.49 | 222.13 | 221.13 | 410 |
07 Mar 2024 | 219.64 | 220.63 | 217.29 | 217.29 | 216.32 | 3,827 |
06 Mar 2024 | 217.19 | 217.19 | 214.76 | 215.90 | 214.93 | 2,228 |
05 Mar 2024 | 212.05 | 219.93 | 212.05 | 219.00 | 218.02 | 310 |
04 Mar 2024 | 209.04 | 211.59 | 208.26 | 211.59 | 210.65 | 163 |
01 Mar 2024 | 207.99 | 209.93 | 206.69 | 207.91 | 206.98 | 5,534 |
29 Feb 2024 | 207.60 | 210.22 | 207.04 | 210.22 | 209.28 | 327 |
28 Feb 2024 | 201.89 | 204.25 | 199.26 | 203.04 | 202.13 | 69 |
27 Feb 2024 | 204.14 | 205.46 | 197.76 | 198.02 | 197.13 | 165 |
26 Feb 2024 | 212.92 | 212.93 | 208.62 | 208.68 | 207.74 | 82 |
23 Feb 2024 | 211.44 | 215.18 | 211.44 | 214.07 | 213.11 | 4,888 |
22 Feb 2024 | 206.89 | 208.15 | 206.79 | 207.35 | 206.42 | 182 |
21 Feb 2024 | 207.89 | 208.63 | 205.45 | 207.40 | 206.47 | 2,933 |
20 Feb 2024 | 206.63 | 208.09 | 205.95 | 208.09 | 207.16 | 2,976 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 211.97 | 211.97 | 207.65 | 208.31 | 207.38 | 93 |
15 Feb 2024 | 211.36 | 212.53 | 209.62 | 209.85 | 208.91 | 391 |
14 Feb 2024 | 209.86 | 210.67 | 209.30 | 210.37 | 209.43 | 261 |
13 Feb 2024 | 209.79 | 210.21 | 207.56 | 207.56 | 206.63 | 9,450 |
12 Feb 2024 | 218.40 | 218.40 | 216.36 | 216.64 | 215.67 | 813 |
09 Feb 2024 | 216.88 | 217.07 | 214.58 | 216.12 | 215.15 | 55 |
08 Feb 2024 | 215.57 | 217.24 | 213.57 | 215.74 | 214.78 | 291 |
07 Feb 2024 | 220.25 | 220.46 | 218.00 | 218.00 | 217.02 | 3,155 |
06 Feb 2024 | 216.80 | 219.07 | 216.80 | 217.90 | 216.92 | 16 |
05 Feb 2024 | 220.02 | 221.94 | 217.32 | 217.32 | 216.35 | 1,587 |
02 Feb 2024 | 226.54 | 226.54 | 220.70 | 223.67 | 222.67 | 4,684 |
01 Feb 2024 | 223.76 | 224.88 | 223.00 | 224.88 | 223.87 | 1,695 |
31 Jan 2024 | 223.38 | 228.21 | 223.38 | 226.66 | 225.65 | 1 |
30 Jan 2024 | 227.60 | 227.60 | 223.78 | 223.78 | 222.78 | 90 |
29 Jan 2024 | 228.94 | 228.94 | 225.79 | 226.78 | 225.76 | 27 |
26 Jan 2024 | 233.47 | 233.47 | 230.26 | 230.46 | 229.43 | 145 |
25 Jan 2024 | 230.13 | 234.16 | 230.13 | 232.30 | 231.26 | 54 |
24 Jan 2024 | 236.64 | 236.81 | 229.55 | 229.78 | 228.75 | 60 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 230.93 | 236.15 | 230.90 | 231.97 | 230.93 | 53 |
19 Jan 2024 | 229.14 | 231.71 | 228.63 | 230.66 | 229.63 | 147 |
18 Jan 2024 | 233.01 | 234.43 | 232.00 | 232.18 | 231.15 | 179 |
17 Jan 2024 | 237.46 | 237.46 | 231.56 | 231.83 | 230.79 | 65 |
16 Jan 2024 | 240.38 | 240.89 | 238.00 | 238.20 | 237.13 | 45 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 243.87 | 243.87 | 241.09 | 241.95 | 240.87 | 80 |
11 Jan 2024 | 240.61 | 241.61 | 238.59 | 240.09 | 239.02 | 79 |
10 Jan 2024 | 244.55 | 246.58 | 244.26 | 244.70 | 243.60 | 19 |
09 Jan 2024 | 245.12 | 245.12 | 245.12 | 245.12 | 244.02 | 4 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 248.88 | 248.88 | 246.30 | 246.30 | 245.20 | 37 |
04 Jan 2024 | 247.50 | 250.19 | 247.50 | 250.19 | 249.07 | 57 |
03 Jan 2024 | 254.10 | 254.80 | 249.29 | 250.31 | 249.19 | 124 |
02 Jan 2024 | 252.35 | 254.38 | 252.35 | 254.38 | 253.24 | 191 |
29 Dec 2023 | 254.45 | 254.45 | 250.95 | 252.95 | 251.82 | 5 |
28 Dec 2023 | 254.87 | 256.06 | 253.04 | 253.04 | 251.91 | 24 |
27 Dec 2023 | 255.49 | 255.84 | 255.49 | 255.84 | 254.69 | 14 |
22 Dec 2023 | 250.39 | 254.24 | 249.83 | 250.45 | 249.33 | 37 |
21 Dec 2023 | 250.32 | 250.32 | 246.22 | 248.43 | 247.32 | 269 |
20 Dec 2023 | 249.11 | 251.50 | 248.61 | 251.50 | 250.37 | 14 |
19 Dec 2023 | 246.68 | 249.75 | 246.68 | 248.69 | 247.58 | 27 |
18 Dec 2023 | 248.83 | 249.46 | 246.61 | 247.39 | 246.28 | 16 |
15 Dec 2023 | 251.80 | 251.80 | 247.38 | 247.66 | 246.55 | 19 |
14 Dec 2023 | 254.59 | 258.00 | 253.52 | 255.62 | 254.48 | 52 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |