Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
02 May 2024 | 201.63 | 201.63 | 201.63 | 201.63 | 201.63 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
29 Apr 2024 | 202.61 | 202.61 | 202.61 | 202.61 | 202.61 | - |
26 Apr 2024 | 201.41 | 201.41 | 201.41 | 201.41 | 201.41 | - |
25 Apr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
24 Apr 2024 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | - |
23 Apr 2024 | 202.63 | 202.63 | 202.63 | 202.63 | 202.63 | - |
22 Apr 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
19 Apr 2024 | 200.52 | 200.52 | 200.52 | 200.52 | 200.52 | - |
18 Apr 2024 | 200.86 | 200.86 | 200.86 | 200.86 | 200.86 | - |
17 Apr 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
16 Apr 2024 | 201.81 | 201.81 | 201.81 | 201.81 | 201.81 | - |
16 Apr 2024 | 0.015084 Dividend | |||||
15 Apr 2024 | 205.39 | 205.39 | 205.39 | 205.39 | 205.37 | - |
12 Apr 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.53 | - |
11 Apr 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.48 | - |
10 Apr 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.38 | - |
09 Apr 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 205.96 | - |
08 Apr 2024 | 206.09 | 206.09 | 206.09 | 206.09 | 206.07 | - |
05 Apr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.38 | - |
04 Apr 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 206.45 | - |
03 Apr 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 206.45 | - |
02 Apr 2024 | 208.04 | 208.04 | 208.04 | 208.04 | 208.02 | - |
28 Mar 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.88 | - |
27 Mar 2024 | 207.07 | 207.07 | 207.07 | 207.07 | 207.05 | - |
26 Mar 2024 | 206.84 | 206.84 | 206.84 | 206.84 | 206.82 | - |
25 Mar 2024 | 206.97 | 206.97 | 206.97 | 206.97 | 206.95 | - |
22 Mar 2024 | 207.64 | 207.64 | 207.64 | 207.64 | 207.62 | - |
21 Mar 2024 | 205.68 | 205.68 | 205.68 | 205.68 | 205.66 | - |
20 Mar 2024 | 204.87 | 204.87 | 204.87 | 204.87 | 204.85 | - |
19 Mar 2024 | 204.09 | 204.09 | 204.09 | 204.09 | 204.08 | - |
18 Mar 2024 | 203.63 | 203.63 | 203.63 | 203.63 | 203.62 | - |
15 Mar 2024 | 203.98 | 203.98 | 203.98 | 203.98 | 203.97 | - |
14 Mar 2024 | 204.36 | 204.36 | 204.36 | 204.36 | 204.35 | - |
13 Mar 2024 | 204.46 | 204.46 | 204.46 | 204.46 | 204.44 | - |
12 Mar 2024 | 203.87 | 203.87 | 203.87 | 203.87 | 203.86 | - |
11 Mar 2024 | 203.22 | 203.22 | 203.22 | 203.22 | 203.21 | - |
08 Mar 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.04 | - |
07 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.69 | - |
06 Mar 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.31 | - |
05 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.79 | - |
04 Mar 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 203.92 | - |
01 Mar 2024 | 203.31 | 203.31 | 203.31 | 203.31 | 203.30 | - |
29 Feb 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 202.46 | - |
28 Feb 2024 | 202.24 | 202.24 | 202.24 | 202.24 | 202.23 | - |
27 Feb 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.34 | - |
26 Feb 2024 | 202.62 | 202.62 | 202.62 | 202.62 | 202.61 | - |
23 Feb 2024 | 202.55 | 202.55 | 202.55 | 202.55 | 202.54 | - |
22 Feb 2024 | 202.08 | 202.08 | 202.08 | 202.08 | 202.07 | - |
21 Feb 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.19 | - |
20 Feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.69 | - |
19 Feb 2024 | 201.48 | 201.48 | 201.48 | 201.48 | 201.47 | - |
16 Feb 2024 | 202.29 | 202.29 | 202.29 | 202.29 | 202.28 | - |
15 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.64 | - |
14 Feb 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.49 | - |
13 Feb 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 200.93 | - |
12 Feb 2024 | 201.39 | 201.39 | 201.39 | 201.39 | 201.38 | - |
09 Feb 2024 | 201.12 | 201.12 | 201.12 | 201.12 | 201.11 | - |
08 Feb 2024 | 201.14 | 201.14 | 201.14 | 201.14 | 201.13 | - |
07 Feb 2024 | 200.42 | 200.42 | 200.42 | 200.42 | 200.41 | - |
06 Feb 2024 | 200.45 | 200.45 | 200.45 | 200.45 | 200.44 | - |
05 Feb 2024 | 201.04 | 201.04 | 201.04 | 201.04 | 201.03 | - |
02 Feb 2024 | 199.66 | 199.66 | 199.66 | 199.66 | 199.65 | - |
01 Feb 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 199.31 | - |
31 Jan 2024 | 199.71 | 199.71 | 199.71 | 199.71 | 199.70 | - |
30 Jan 2024 | 199.86 | 199.86 | 199.86 | 199.86 | 199.85 | - |
29 Jan 2024 | 198.77 | 198.77 | 198.77 | 198.77 | 198.76 | - |
26 Jan 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 198.31 | - |
25 Jan 2024 | 197.56 | 197.56 | 197.56 | 197.56 | 197.55 | - |
24 Jan 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.29 | - |
23 Jan 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.99 | - |
22 Jan 2024 | 197.61 | 197.61 | 197.61 | 197.61 | 197.60 | - |
19 Jan 2024 | 196.68 | 196.68 | 196.68 | 196.68 | 196.67 | - |
18 Jan 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 196.04 | - |
17 Jan 2024 | 196.38 | 196.38 | 196.38 | 196.38 | 196.37 | - |
16 Jan 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.16 | - |
15 Jan 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 197.85 | - |
12 Jan 2024 | 197.59 | 197.59 | 197.59 | 197.59 | 197.58 | - |
11 Jan 2024 | 197.38 | 197.38 | 197.38 | 197.38 | 197.37 | - |
10 Jan 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.14 | - |
09 Jan 2024 | 197.06 | 197.06 | 197.06 | 197.06 | 197.05 | - |
08 Jan 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.99 | - |
05 Jan 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.34 | - |
04 Jan 2024 | 196.87 | 196.87 | 196.87 | 196.87 | 196.86 | - |
03 Jan 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 197.93 | - |
02 Jan 2024 | 198.71 | 198.71 | 198.71 | 198.71 | 198.70 | - |
29 Dec 2023 | 199.03 | 199.03 | 199.03 | 199.03 | 199.02 | - |
28 Dec 2023 | 198.68 | 198.68 | 198.68 | 198.68 | 198.67 | - |
27 Dec 2023 | 198.45 | 198.45 | 198.45 | 198.45 | 198.44 | - |
22 Dec 2023 | 197.51 | 197.51 | 197.51 | 197.51 | 197.50 | - |
21 Dec 2023 | 197.11 | 197.11 | 197.11 | 197.11 | 197.10 | - |
20 Dec 2023 | 198.18 | 198.18 | 198.18 | 198.18 | 198.17 | - |
19 Dec 2023 | 196.85 | 196.85 | 196.85 | 196.85 | 196.84 | - |
18 Dec 2023 | 197.05 | 197.05 | 197.05 | 197.05 | 197.04 | - |
15 Dec 2023 | 196.13 | 196.13 | 196.13 | 196.13 | 196.12 | - |
14 Dec 2023 | 196.26 | 196.26 | 196.26 | 196.26 | 196.25 | - |
13 Dec 2023 | 194.55 | 194.55 | 194.55 | 194.55 | 194.54 | - |
12 Dec 2023 | 193.75 | 193.75 | 193.75 | 193.75 | 193.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |