Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 188.21 | 190.68 | 187.97 | 190.68 | 190.68 | 98 |
29 May 2024 | 185.67 | 187.45 | 185.67 | 187.37 | 187.37 | 16,260 |
28 May 2024 | 188.99 | 191.85 | 188.22 | 191.26 | 191.26 | 8 |
24 May 2024 | 188.93 | 189.26 | 188.34 | 188.59 | 188.59 | 46 |
23 May 2024 | 193.90 | 193.90 | 190.00 | 190.00 | 190.00 | 113 |
22 May 2024 | 197.95 | 197.95 | 193.51 | 193.95 | 193.95 | 496 |
22 May 2024 | 0.98 Dividend | |||||
21 May 2024 | 198.58 | 199.00 | 196.96 | 198.51 | 197.53 | 367 |
20 May 2024 | 200.88 | 201.00 | 197.03 | 199.51 | 198.53 | 164 |
17 May 2024 | 203.72 | 203.72 | 198.81 | 198.82 | 197.84 | 446 |
16 May 2024 | 204.28 | 205.41 | 201.01 | 205.41 | 204.40 | 314 |
15 May 2024 | 204.42 | 208.00 | 202.27 | 207.54 | 206.52 | 335 |
14 May 2024 | 200.39 | 200.39 | 198.07 | 199.39 | 198.41 | 39 |
13 May 2024 | 200.00 | 200.00 | 196.62 | 197.50 | 196.52 | 92 |
10 May 2024 | 200.94 | 200.94 | 196.41 | 196.41 | 195.44 | 390 |
09 May 2024 | 198.19 | 201.03 | 198.02 | 198.02 | 197.04 | 29 |
08 May 2024 | 195.95 | 196.96 | 195.41 | 196.96 | 195.99 | 15 |
07 May 2024 | 194.89 | 195.30 | 193.99 | 195.30 | 194.34 | 2 |
03 May 2024 | 199.42 | 200.59 | 195.13 | 195.13 | 194.17 | 715 |
02 May 2024 | 192.57 | 192.57 | 188.45 | 190.16 | 189.22 | 536 |
01 May 2024 | 188.05 | 188.69 | 184.37 | 187.06 | 186.14 | 51 |
30 Apr 2024 | 192.08 | 197.07 | 189.20 | 190.08 | 189.14 | 93 |
29 Apr 2024 | 199.95 | 200.67 | 196.23 | 200.67 | 199.68 | 6,584 |
26 Apr 2024 | 197.65 | 199.05 | 197.65 | 199.05 | 198.07 | 62 |
25 Apr 2024 | 197.05 | 198.83 | 196.67 | 197.05 | 196.07 | 89 |
24 Apr 2024 | 196.70 | 199.89 | 196.70 | 199.55 | 198.57 | 564 |
23 Apr 2024 | 194.67 | 199.77 | 194.67 | 199.77 | 198.79 | 219 |
22 Apr 2024 | 196.06 | 197.08 | 195.39 | 196.83 | 195.86 | 52,298 |
19 Apr 2024 | 198.60 | 198.60 | 195.13 | 195.21 | 194.25 | 207 |
18 Apr 2024 | 196.56 | 197.95 | 193.85 | 196.19 | 195.22 | 2,202 |
17 Apr 2024 | 195.50 | 197.71 | 195.50 | 197.71 | 196.73 | 386 |
16 Apr 2024 | 198.44 | 201.13 | 195.88 | 196.77 | 195.80 | 131 |
15 Apr 2024 | 202.58 | 202.90 | 199.63 | 199.63 | 198.65 | 1,084 |
12 Apr 2024 | 204.99 | 204.99 | 202.86 | 203.34 | 202.34 | 282 |
11 Apr 2024 | 207.86 | 207.86 | 204.14 | 206.26 | 205.24 | 133 |
10 Apr 2024 | 209.43 | 210.49 | 206.21 | 206.21 | 205.19 | 7,381 |
09 Apr 2024 | 213.12 | 217.50 | 213.12 | 217.50 | 216.43 | 12 |
08 Apr 2024 | 212.77 | 214.01 | 209.86 | 212.33 | 211.28 | 1,181 |
05 Apr 2024 | 216.53 | 216.53 | 211.10 | 214.53 | 213.47 | 895 |
04 Apr 2024 | 217.55 | 217.87 | 215.06 | 215.06 | 214.00 | 2,206 |
03 Apr 2024 | 210.41 | 210.41 | 209.93 | 210.26 | 209.23 | 253 |
02 Apr 2024 | 211.30 | 214.09 | 209.61 | 213.95 | 212.89 | 30 |
28 Mar 2024 | 220.00 | 220.00 | 216.87 | 216.87 | 215.80 | 96 |
27 Mar 2024 | 216.27 | 217.51 | 216.02 | 217.03 | 215.96 | 550 |
26 Mar 2024 | 216.49 | 217.97 | 216.49 | 217.89 | 216.81 | 416 |
25 Mar 2024 | 218.28 | 218.28 | 215.98 | 218.20 | 217.12 | 653 |
22 Mar 2024 | 215.14 | 217.86 | 214.37 | 214.47 | 213.41 | 480 |
21 Mar 2024 | 216.04 | 218.74 | 216.03 | 216.07 | 215.01 | 3,156 |
20 Mar 2024 | 215.30 | 215.30 | 212.03 | 213.38 | 212.33 | 141 |
19 Mar 2024 | 213.87 | 215.54 | 213.00 | 215.54 | 214.48 | 593 |
18 Mar 2024 | 214.13 | 217.17 | 213.76 | 213.98 | 212.92 | 568 |
15 Mar 2024 | 216.06 | 216.39 | 214.02 | 214.07 | 213.02 | 192 |
14 Mar 2024 | 218.65 | 218.65 | 213.61 | 214.22 | 213.16 | 740 |
13 Mar 2024 | 219.17 | 221.58 | 219.17 | 219.58 | 218.50 | 232 |
13 Mar 2024 | 0.98 Dividend | |||||
12 Mar 2024 | 222.35 | 223.75 | 218.95 | 218.95 | 216.89 | 42 |
11 Mar 2024 | 225.29 | 225.29 | 221.83 | 223.43 | 221.34 | 1,213 |
08 Mar 2024 | 220.04 | 223.18 | 219.49 | 222.13 | 220.04 | 410 |
07 Mar 2024 | 219.64 | 220.63 | 217.29 | 217.29 | 215.25 | 3,827 |
06 Mar 2024 | 217.19 | 217.19 | 214.76 | 215.90 | 213.87 | 2,228 |
05 Mar 2024 | 212.05 | 219.93 | 212.05 | 219.00 | 216.94 | 310 |
04 Mar 2024 | 209.04 | 211.59 | 208.26 | 211.59 | 209.61 | 163 |
01 Mar 2024 | 207.99 | 209.93 | 206.69 | 207.91 | 205.96 | 5,534 |
29 Feb 2024 | 207.60 | 210.22 | 207.04 | 210.22 | 208.25 | 327 |
28 Feb 2024 | 201.89 | 204.25 | 199.26 | 203.04 | 201.13 | 69 |
27 Feb 2024 | 204.14 | 205.46 | 197.76 | 198.02 | 196.16 | 165 |
26 Feb 2024 | 212.92 | 212.93 | 208.62 | 208.68 | 206.72 | 82 |
23 Feb 2024 | 211.44 | 215.18 | 211.44 | 214.07 | 212.06 | 4,888 |
22 Feb 2024 | 206.89 | 208.15 | 206.79 | 207.35 | 205.40 | 182 |
21 Feb 2024 | 207.89 | 208.63 | 205.45 | 207.40 | 205.45 | 2,933 |
20 Feb 2024 | 206.63 | 208.09 | 205.95 | 208.09 | 206.14 | 2,976 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 211.97 | 211.97 | 207.65 | 208.31 | 206.36 | 93 |
15 Feb 2024 | 211.36 | 212.53 | 209.62 | 209.85 | 207.88 | 391 |
14 Feb 2024 | 209.86 | 210.67 | 209.30 | 210.37 | 208.39 | 261 |
13 Feb 2024 | 209.79 | 210.21 | 207.56 | 207.56 | 205.61 | 9,450 |
12 Feb 2024 | 218.40 | 218.40 | 216.36 | 216.64 | 214.61 | 813 |
09 Feb 2024 | 216.88 | 217.07 | 214.58 | 216.12 | 214.09 | 55 |
08 Feb 2024 | 215.57 | 217.24 | 213.57 | 215.74 | 213.72 | 291 |
07 Feb 2024 | 220.25 | 220.46 | 218.00 | 218.00 | 215.95 | 3,155 |
06 Feb 2024 | 216.80 | 219.07 | 216.80 | 217.90 | 215.85 | 16 |
05 Feb 2024 | 220.02 | 221.94 | 217.32 | 217.32 | 215.28 | 1,587 |
02 Feb 2024 | 226.54 | 226.54 | 220.70 | 223.67 | 221.57 | 4,684 |
01 Feb 2024 | 223.76 | 224.88 | 223.00 | 224.88 | 222.76 | 1,695 |
31 Jan 2024 | 223.38 | 228.21 | 223.38 | 226.66 | 224.53 | 1 |
30 Jan 2024 | 227.60 | 227.60 | 223.78 | 223.78 | 221.68 | 90 |
29 Jan 2024 | 228.94 | 228.94 | 225.79 | 226.78 | 224.65 | 27 |
26 Jan 2024 | 233.47 | 233.47 | 230.26 | 230.46 | 228.29 | 145 |
25 Jan 2024 | 230.13 | 234.16 | 230.13 | 232.30 | 230.12 | 54 |
24 Jan 2024 | 236.64 | 236.81 | 229.55 | 229.78 | 227.62 | 60 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 230.93 | 236.15 | 230.90 | 231.97 | 229.79 | 53 |
19 Jan 2024 | 229.14 | 231.71 | 228.63 | 230.66 | 228.49 | 147 |
18 Jan 2024 | 233.01 | 234.43 | 232.00 | 232.18 | 230.00 | 179 |
17 Jan 2024 | 237.46 | 237.46 | 231.56 | 231.83 | 229.65 | 65 |
16 Jan 2024 | 240.38 | 240.89 | 238.00 | 238.20 | 235.96 | 45 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 243.87 | 243.87 | 241.09 | 241.95 | 239.68 | 80 |
11 Jan 2024 | 240.61 | 241.61 | 238.59 | 240.09 | 237.84 | 79 |
10 Jan 2024 | 244.55 | 246.58 | 244.26 | 244.70 | 242.40 | 19 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |