Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 209.03 | 209.03 | 209.03 | 209.03 | 209.03 | - |
16 Apr 2024 | 208.17 | 208.17 | 208.17 | 208.17 | 208.17 | - |
15 Apr 2024 | 212.38 | 212.38 | 212.38 | 212.38 | 212.38 | - |
12 Apr 2024 | 213.06 | 213.06 | 213.06 | 213.06 | 213.06 | - |
11 Apr 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | - |
10 Apr 2024 | 211.34 | 211.34 | 211.34 | 211.34 | 211.34 | - |
09 Apr 2024 | 210.52 | 210.52 | 210.52 | 210.52 | 210.52 | - |
08 Apr 2024 | 209.97 | 209.97 | 209.97 | 209.97 | 209.97 | - |
05 Apr 2024 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | - |
04 Apr 2024 | 210.36 | 210.36 | 210.36 | 210.36 | 210.36 | - |
03 Apr 2024 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | - |
02 Apr 2024 | 208.61 | 208.61 | 208.61 | 208.61 | 208.61 | - |
28 Mar 2024 | 206.77 | 206.77 | 206.77 | 206.77 | 206.77 | - |
27 Mar 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
26 Mar 2024 | 205.19 | 205.19 | 205.19 | 205.19 | 205.19 | - |
25 Mar 2024 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
22 Mar 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
21 Mar 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
20 Mar 2024 | 200.29 | 200.29 | 200.29 | 200.29 | 200.29 | - |
19 Mar 2024 | 199.53 | 199.53 | 199.53 | 199.53 | 199.53 | - |
18 Mar 2024 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | - |
15 Mar 2024 | 199.91 | 199.91 | 199.91 | 199.91 | 199.91 | - |
14 Mar 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - |
13 Mar 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | - |
12 Mar 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | - |
11 Mar 2024 | 195.17 | 195.17 | 195.17 | 195.17 | 195.17 | - |
08 Mar 2024 | 196.83 | 196.83 | 196.83 | 196.83 | 196.83 | - |
07 Mar 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
06 Mar 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
05 Mar 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
04 Mar 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
01 Mar 2024 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | - |
01 Mar 2024 | 0.034819 Dividend | |||||
29 Feb 2024 | 193.93 | 193.93 | 193.93 | 193.93 | 193.90 | - |
28 Feb 2024 | 191.94 | 191.94 | 191.94 | 191.94 | 191.91 | - |
27 Feb 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.22 | - |
26 Feb 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.23 | - |
23 Feb 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 193.85 | - |
22 Feb 2024 | 194.03 | 194.03 | 194.03 | 194.03 | 194.00 | - |
21 Feb 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 192.52 | - |
20 Feb 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.18 | - |
19 Feb 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.57 | - |
16 Feb 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 194.23 | - |
15 Feb 2024 | 190.43 | 190.43 | 190.43 | 190.43 | 190.40 | - |
14 Feb 2024 | 190.66 | 190.66 | 190.66 | 190.66 | 190.63 | - |
13 Feb 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 190.21 | - |
12 Feb 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.56 | - |
09 Feb 2024 | 190.07 | 190.07 | 190.07 | 190.07 | 190.04 | - |
08 Feb 2024 | 191.66 | 191.66 | 191.66 | 191.66 | 191.63 | - |
07 Feb 2024 | 191.83 | 191.83 | 191.83 | 191.83 | 191.80 | - |
06 Feb 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 192.03 | - |
05 Feb 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.22 | - |
02 Feb 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.72 | - |
01 Feb 2024 | 193.69 | 193.69 | 193.69 | 193.69 | 193.66 | - |
31 Jan 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.33 | - |
30 Jan 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.57 | - |
29 Jan 2024 | 193.33 | 193.33 | 193.33 | 193.33 | 193.30 | - |
26 Jan 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.02 | - |
25 Jan 2024 | 190.37 | 190.37 | 190.37 | 190.37 | 190.34 | - |
24 Jan 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 190.62 | - |
23 Jan 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.37 | - |
22 Jan 2024 | 187.46 | 187.46 | 187.46 | 187.46 | 187.43 | - |
19 Jan 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 188.37 | - |
18 Jan 2024 | 188.43 | 188.43 | 188.43 | 188.43 | 188.40 | - |
17 Jan 2024 | 187.73 | 187.73 | 187.73 | 187.73 | 187.70 | - |
16 Jan 2024 | 192.19 | 192.19 | 192.19 | 192.19 | 192.16 | - |
15 Jan 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.17 | - |
12 Jan 2024 | 193.19 | 193.19 | 193.19 | 193.19 | 193.16 | - |
11 Jan 2024 | 193.53 | 193.53 | 193.53 | 193.53 | 193.50 | - |
10 Jan 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 193.61 | - |
09 Jan 2024 | 194.79 | 194.79 | 194.79 | 194.79 | 194.76 | - |
08 Jan 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.72 | - |
05 Jan 2024 | 194.59 | 194.59 | 194.59 | 194.59 | 194.56 | - |
04 Jan 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.36 | - |
03 Jan 2024 | 195.33 | 195.33 | 195.33 | 195.33 | 195.29 | - |
02 Jan 2024 | 197.01 | 197.01 | 197.01 | 197.01 | 196.97 | - |
29 Dec 2023 | 197.29 | 197.29 | 197.29 | 197.29 | 197.25 | - |
28 Dec 2023 | 196.88 | 196.88 | 196.88 | 196.88 | 196.84 | - |
27 Dec 2023 | 197.41 | 197.41 | 197.41 | 197.41 | 197.37 | - |
22 Dec 2023 | 196.50 | 196.50 | 196.50 | 196.50 | 196.46 | - |
21 Dec 2023 | 195.72 | 195.72 | 195.72 | 195.72 | 195.68 | - |
20 Dec 2023 | 195.55 | 195.55 | 195.55 | 195.55 | 195.51 | - |
19 Dec 2023 | 193.82 | 193.82 | 193.82 | 193.82 | 193.79 | - |
18 Dec 2023 | 193.73 | 193.73 | 193.73 | 193.73 | 193.70 | - |
15 Dec 2023 | 194.00 | 194.00 | 194.00 | 194.00 | 193.97 | - |
14 Dec 2023 | 194.25 | 194.25 | 194.25 | 194.25 | 194.22 | - |
13 Dec 2023 | 190.10 | 190.10 | 190.10 | 190.10 | 190.07 | - |
12 Dec 2023 | 190.76 | 190.76 | 190.76 | 190.76 | 190.73 | - |
11 Dec 2023 | 189.46 | 189.46 | 189.46 | 189.46 | 189.43 | - |
08 Dec 2023 | 190.56 | 190.56 | 190.56 | 190.56 | 190.53 | - |
07 Dec 2023 | 190.49 | 190.49 | 190.49 | 190.49 | 190.46 | - |
06 Dec 2023 | 190.21 | 190.21 | 190.21 | 190.21 | 190.18 | - |
05 Dec 2023 | 188.70 | 188.70 | 188.70 | 188.70 | 188.67 | - |
04 Dec 2023 | 190.58 | 190.58 | 190.58 | 190.58 | 190.55 | - |
01 Dec 2023 | 192.15 | 192.15 | 192.15 | 192.15 | 192.12 | - |
30 Nov 2023 | 190.50 | 190.50 | 190.50 | 190.50 | 190.47 | - |
29 Nov 2023 | 190.37 | 190.37 | 190.37 | 190.37 | 190.34 | - |
28 Nov 2023 | 189.33 | 189.33 | 189.33 | 189.33 | 189.30 | - |
27 Nov 2023 | 190.60 | 190.60 | 190.60 | 190.60 | 190.57 | - |
24 Nov 2023 | 190.56 | 190.56 | 190.56 | 190.56 | 190.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |