Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 219.41 | 219.71 | 218.94 | 218.94 | 218.94 | 270 |
09 May 2024 | 215.86 | 219.82 | 215.86 | 219.04 | 219.04 | 171 |
08 May 2024 | 216.46 | 216.59 | 215.41 | 216.19 | 216.19 | 73 |
07 May 2024 | 215.64 | 216.44 | 215.04 | 216.28 | 216.28 | 110 |
03 May 2024 | 212.13 | 213.00 | 211.32 | 211.32 | 211.32 | 20 |
02 May 2024 | 212.45 | 213.75 | 210.88 | 210.88 | 210.88 | 209 |
01 May 2024 | 214.59 | 216.06 | 213.12 | 214.01 | 214.01 | 318 |
30 Apr 2024 | 215.49 | 216.99 | 213.99 | 215.31 | 215.31 | 1,027 |
29 Apr 2024 | 215.12 | 217.31 | 214.38 | 216.95 | 216.95 | 18,636 |
26 Apr 2024 | 211.42 | 214.96 | 211.42 | 214.87 | 214.87 | 402 |
25 Apr 2024 | 207.00 | 208.12 | 205.43 | 207.48 | 207.48 | 298 |
24 Apr 2024 | 206.52 | 207.78 | 205.03 | 207.77 | 207.77 | 129 |
23 Apr 2024 | 208.23 | 210.04 | 208.23 | 208.51 | 208.51 | 226 |
22 Apr 2024 | 207.00 | 209.46 | 205.72 | 209.26 | 209.26 | 186 |
19 Apr 2024 | 204.00 | 205.04 | 201.61 | 204.64 | 204.64 | 201 |
18 Apr 2024 | 202.32 | 203.86 | 201.60 | 202.83 | 202.83 | 121 |
17 Apr 2024 | 202.57 | 202.57 | 200.65 | 201.29 | 201.29 | 153 |
16 Apr 2024 | 202.75 | 203.15 | 200.44 | 200.86 | 200.86 | 314 |
15 Apr 2024 | 203.47 | 205.82 | 202.65 | 204.13 | 204.13 | 1,115 |
12 Apr 2024 | 203.91 | 205.20 | 202.68 | 203.10 | 203.10 | 176 |
11 Apr 2024 | 205.81 | 205.81 | 202.27 | 203.80 | 203.80 | 670 |
10 Apr 2024 | 203.62 | 205.88 | 201.07 | 204.12 | 204.12 | 920 |
09 Apr 2024 | 208.14 | 208.57 | 205.16 | 206.45 | 206.45 | 513 |
08 Apr 2024 | 209.88 | 210.15 | 208.29 | 209.32 | 209.32 | 299 |
05 Apr 2024 | 209.27 | 209.51 | 206.44 | 209.37 | 209.37 | 309 |
04 Apr 2024 | 205.93 | 206.21 | 205.12 | 205.16 | 205.16 | 167 |
03 Apr 2024 | 204.87 | 205.00 | 204.08 | 204.08 | 204.08 | 65 |
02 Apr 2024 | 208.37 | 208.40 | 205.85 | 205.87 | 205.87 | 295 |
28 Mar 2024 | 212.75 | 214.29 | 212.44 | 213.75 | 213.75 | 184 |
27 Mar 2024 | 212.94 | 213.36 | 212.00 | 212.00 | 212.00 | 153 |
26 Mar 2024 | 212.55 | 212.56 | 210.91 | 211.96 | 211.96 | 260 |
25 Mar 2024 | 212.13 | 213.07 | 211.66 | 211.66 | 211.66 | 198 |
22 Mar 2024 | 212.81 | 213.82 | 212.49 | 213.00 | 213.00 | 673 |
21 Mar 2024 | 212.82 | 214.15 | 212.44 | 212.99 | 212.99 | 246 |
20 Mar 2024 | 211.12 | 213.85 | 211.05 | 213.24 | 213.24 | 195 |
19 Mar 2024 | 211.68 | 212.20 | 211.14 | 211.14 | 211.14 | 195 |
18 Mar 2024 | 212.86 | 213.43 | 210.50 | 211.49 | 211.49 | 479 |
15 Mar 2024 | 213.44 | 214.31 | 211.13 | 213.64 | 213.64 | 87 |
14 Mar 2024 | 215.79 | 215.95 | 211.34 | 211.34 | 211.34 | 404 |
13 Mar 2024 | 214.85 | 215.42 | 213.61 | 215.37 | 215.37 | 92 |
12 Mar 2024 | 213.42 | 214.40 | 212.32 | 213.46 | 213.46 | 18 |
11 Mar 2024 | 214.80 | 216.06 | 213.94 | 214.90 | 214.90 | 92 |
08 Mar 2024 | 213.29 | 214.42 | 212.10 | 214.22 | 214.22 | 332 |
07 Mar 2024 | 215.60 | 216.00 | 213.23 | 213.97 | 213.97 | 412 |
07 Mar 2024 | 1.16 Dividend | |||||
06 Mar 2024 | 214.33 | 216.36 | 213.19 | 215.32 | 214.16 | 97 |
05 Mar 2024 | 216.38 | 218.03 | 214.73 | 215.73 | 214.57 | 502 |
04 Mar 2024 | 210.51 | 216.82 | 209.80 | 215.97 | 214.81 | 149 |
01 Mar 2024 | 211.64 | 211.64 | 209.07 | 209.91 | 208.78 | 44 |
29 Feb 2024 | 213.27 | 213.27 | 210.79 | 211.64 | 210.50 | 30 |
28 Feb 2024 | 211.57 | 214.12 | 210.77 | 213.47 | 212.32 | 606 |
27 Feb 2024 | 211.47 | 211.96 | 209.66 | 211.08 | 209.94 | 960 |
26 Feb 2024 | 214.59 | 214.80 | 211.44 | 211.69 | 210.55 | 251 |
23 Feb 2024 | 214.20 | 216.02 | 213.74 | 215.56 | 214.40 | 193 |
22 Feb 2024 | 213.38 | 213.38 | 211.35 | 212.83 | 211.68 | 272 |
21 Feb 2024 | 212.00 | 213.17 | 211.37 | 213.00 | 211.85 | 354 |
20 Feb 2024 | 213.86 | 215.30 | 212.65 | 212.85 | 211.71 | 1,301 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 211.28 | 212.08 | 210.01 | 212.00 | 210.86 | 325 |
15 Feb 2024 | 211.32 | 212.49 | 210.15 | 211.10 | 209.96 | 317 |
14 Feb 2024 | 209.17 | 209.57 | 208.47 | 208.64 | 207.52 | 184 |
13 Feb 2024 | 211.30 | 212.62 | 206.25 | 206.25 | 205.14 | 95 |
12 Feb 2024 | 210.55 | 212.02 | 209.84 | 212.02 | 210.88 | 212 |
09 Feb 2024 | 209.47 | 209.84 | 208.23 | 209.26 | 208.13 | 93 |
08 Feb 2024 | 209.27 | 209.91 | 206.65 | 208.88 | 207.75 | 395 |
07 Feb 2024 | 208.73 | 209.03 | 207.39 | 208.01 | 206.89 | 484 |
06 Feb 2024 | 206.40 | 207.47 | 205.31 | 207.09 | 205.97 | 277 |
05 Feb 2024 | 209.48 | 209.48 | 203.50 | 206.56 | 205.45 | 544 |
02 Feb 2024 | 207.96 | 208.51 | 206.21 | 207.73 | 206.62 | 233 |
01 Feb 2024 | 208.85 | 209.49 | 207.26 | 209.32 | 208.20 | 95 |
31 Jan 2024 | 210.72 | 211.71 | 209.40 | 209.44 | 208.31 | 205 |
30 Jan 2024 | 210.25 | 211.33 | 209.20 | 210.11 | 208.98 | 624 |
29 Jan 2024 | 209.21 | 211.63 | 209.15 | 209.29 | 208.16 | 552 |
26 Jan 2024 | 208.92 | 210.99 | 205.48 | 208.23 | 207.11 | 658 |
25 Jan 2024 | 205.56 | 205.94 | 203.22 | 204.82 | 203.72 | 1,012 |
24 Jan 2024 | 206.34 | 207.18 | 205.32 | 205.52 | 204.41 | 144 |
23 Jan 2024 | 207.00 | 208.87 | 204.98 | 205.71 | 204.60 | 531 |
22 Jan 2024 | 205.48 | 206.62 | 203.62 | 206.62 | 205.51 | 138 |
19 Jan 2024 | 203.89 | 206.36 | 203.83 | 205.68 | 204.57 | 131 |
18 Jan 2024 | 204.18 | 205.61 | 203.07 | 205.12 | 204.01 | 633 |
17 Jan 2024 | 205.03 | 207.78 | 204.10 | 205.24 | 204.13 | 426 |
16 Jan 2024 | 208.00 | 208.05 | 204.74 | 204.76 | 203.66 | 116 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 204.99 | 207.98 | 204.55 | 207.42 | 206.30 | 608 |
11 Jan 2024 | 204.27 | 204.70 | 201.49 | 203.09 | 202.00 | 153 |
10 Jan 2024 | 203.50 | 203.88 | 202.21 | 202.59 | 201.50 | 261 |
09 Jan 2024 | 204.65 | 206.12 | 203.93 | 204.10 | 203.00 | 1,226 |
08 Jan 2024 | 204.70 | 206.29 | 203.66 | 206.29 | 205.18 | 245 |
05 Jan 2024 | 206.05 | 206.05 | 204.18 | 204.18 | 203.08 | 341 |
04 Jan 2024 | 211.21 | 211.77 | 209.26 | 209.26 | 208.13 | 176 |
03 Jan 2024 | 208.87 | 212.09 | 208.34 | 210.27 | 209.14 | 263 |
02 Jan 2024 | 210.27 | 213.08 | 209.76 | 212.18 | 211.04 | 119 |
29 Dec 2023 | 211.49 | 211.49 | 210.11 | 210.78 | 209.64 | 89 |
28 Dec 2023 | 209.36 | 210.75 | 208.93 | 210.75 | 209.61 | 95 |
27 Dec 2023 | 209.36 | 209.67 | 209.36 | 209.67 | 208.54 | 260 |
22 Dec 2023 | 208.56 | 209.62 | 208.30 | 208.55 | 207.43 | 82 |
21 Dec 2023 | 208.01 | 209.20 | 206.95 | 207.48 | 206.36 | 42 |
20 Dec 2023 | 212.11 | 212.11 | 209.08 | 210.48 | 209.35 | 279 |
19 Dec 2023 | 209.62 | 211.05 | 209.62 | 210.20 | 209.07 | 285 |
18 Dec 2023 | 209.04 | 210.39 | 208.63 | 210.13 | 209.00 | 360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |