Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 191.30 | 196.20 | 193.80 | 195.82 | 195.82 | 440 |
15 May 2024 | 193.20 | 196.60 | 193.20 | 196.60 | 196.60 | 1,674 |
14 May 2024 | 193.60 | 193.80 | 191.20 | 192.14 | 192.14 | 976 |
13 May 2024 | 194.60 | 195.40 | 192.40 | 193.80 | 193.80 | 1,279 |
10 May 2024 | 192.40 | 195.20 | 193.80 | 194.98 | 194.98 | 4,431 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 198.55 | 193.00 | 190.20 | 191.80 | 191.80 | 13,559 |
07 May 2024 | 192.40 | 191.00 | 190.00 | 190.51 | 190.51 | 1,120 |
03 May 2024 | 189.10 | 193.40 | 192.20 | 191.70 | 191.70 | 1,568 |
02 May 2024 | 190.90 | 191.60 | 189.20 | 189.20 | 189.20 | 1,134 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 186.80 | 191.80 | 190.40 | 191.60 | 191.60 | 2,985 |
29 Apr 2024 | 185.60 | 190.68 | 186.20 | 190.68 | 190.68 | 554 |
26 Apr 2024 | 190.30 | 190.38 | 187.79 | 188.16 | 188.16 | 14,141 |
25 Apr 2024 | 190.30 | 190.28 | 187.80 | 189.98 | 189.98 | 15,606 |
24 Apr 2024 | 191.70 | 191.00 | 189.20 | 191.00 | 191.00 | 10,481 |
23 Apr 2024 | 188.10 | 193.40 | 191.00 | 191.50 | 191.50 | 5,323 |
22 Apr 2024 | 195.65 | 195.80 | 191.38 | 194.25 | 194.25 | 2,132 |
19 Apr 2024 | 191.50 | 194.40 | 191.60 | 193.62 | 193.62 | 1,604 |
18 Apr 2024 | 190.70 | 192.20 | 189.00 | 191.45 | 191.45 | 1,056 |
17 Apr 2024 | 190.90 | 195.20 | 190.00 | 190.00 | 190.00 | 3,005 |
16 Apr 2024 | 190.90 | 190.98 | 189.29 | 190.73 | 190.73 | 1,965 |
15 Apr 2024 | 195.20 | 193.20 | 191.00 | 191.80 | 191.80 | 977 |
12 Apr 2024 | 192.60 | 197.01 | 194.13 | 194.13 | 194.13 | 5,893 |
12 Apr 2024 | 3.75 Dividend | |||||
11 Apr 2024 | 196.10 | 195.80 | 194.58 | 195.40 | 191.65 | 1,876 |
10 Apr 2024 | 193.00 | 196.28 | 193.80 | 196.10 | 192.33 | 2,776 |
09 Apr 2024 | 194.40 | 197.40 | 194.20 | 195.55 | 191.80 | 3,945 |
08 Apr 2024 | 199.20 | 200.00 | 194.18 | 196.88 | 193.10 | 1,213 |
05 Apr 2024 | 189.30 | 202.00 | 190.80 | 198.95 | 195.13 | 8,386 |
04 Apr 2024 | 187.40 | 192.00 | 189.60 | 190.52 | 186.86 | 4,484 |
03 Apr 2024 | 186.80 | 187.06 | 185.20 | 187.06 | 183.47 | 500 |
02 Apr 2024 | 189.30 | 189.79 | 185.80 | 187.02 | 183.43 | 1,946 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 188.10 | 191.00 | 189.20 | 190.48 | 186.83 | 1,450 |
26 Mar 2024 | 184.80 | 188.02 | 185.20 | 185.61 | 182.04 | 829 |
25 Mar 2024 | 182.90 | 185.40 | 182.60 | 184.81 | 181.26 | 5,855 |
22 Mar 2024 | 183.70 | 184.80 | 182.71 | 183.54 | 180.02 | 24,649 |
21 Mar 2024 | 184.40 | 184.00 | 181.40 | 183.70 | 180.17 | 7,419 |
20 Mar 2024 | 184.80 | 184.20 | 183.58 | 183.58 | 180.06 | 1,320 |
19 Mar 2024 | 186.00 | 185.60 | 183.58 | 184.19 | 180.66 | 552 |
18 Mar 2024 | 183.50 | 185.38 | 184.20 | 184.36 | 180.82 | 124 |
15 Mar 2024 | 183.30 | 184.00 | 182.80 | 183.78 | 180.26 | 2,814 |
14 Mar 2024 | 184.60 | 184.60 | 181.98 | 184.00 | 180.47 | 1,477 |
13 Mar 2024 | 184.80 | 186.20 | 184.80 | 185.14 | 181.59 | 163 |
12 Mar 2024 | 182.90 | 184.20 | 183.20 | 183.40 | 179.88 | 436 |
11 Mar 2024 | 180.10 | 183.40 | 181.40 | 182.03 | 178.54 | 1,282 |
08 Mar 2024 | 180.50 | 182.77 | 181.40 | 182.77 | 179.26 | 4,404 |
07 Mar 2024 | 181.30 | 182.00 | 180.98 | 181.66 | 178.18 | 717 |
06 Mar 2024 | 183.10 | 183.20 | 180.98 | 181.54 | 178.06 | 2,990 |
05 Mar 2024 | 183.10 | 184.60 | 183.21 | 184.46 | 180.92 | 2,012 |
04 Mar 2024 | 186.20 | 187.00 | 184.00 | 184.62 | 181.07 | 710 |
01 Mar 2024 | 183.70 | 185.82 | 184.40 | 184.67 | 181.12 | 520 |
29 Feb 2024 | 181.50 | 184.02 | 182.00 | 182.88 | 179.37 | 2,223 |
28 Feb 2024 | 183.50 | 182.80 | 182.00 | 182.66 | 179.15 | 1,209 |
27 Feb 2024 | 184.00 | 184.80 | 183.60 | 184.10 | 180.57 | 2,120 |
26 Feb 2024 | 184.20 | 184.24 | 183.21 | 184.24 | 180.70 | 1,532 |
23 Feb 2024 | 182.30 | 184.42 | 181.80 | 183.80 | 180.27 | 2,128 |
22 Feb 2024 | 181.70 | 184.40 | 181.60 | 183.04 | 179.53 | 1,502 |
21 Feb 2024 | 180.30 | 181.40 | 179.60 | 180.24 | 176.78 | 2,843 |
20 Feb 2024 | 180.90 | 181.38 | 179.00 | 180.51 | 177.04 | 4,431 |
19 Feb 2024 | 183.70 | 182.80 | 179.20 | 180.82 | 177.35 | 3,370 |
16 Feb 2024 | 181.10 | 182.98 | 180.20 | 181.12 | 177.64 | 1,448 |
15 Feb 2024 | 178.20 | 183.00 | 180.60 | 180.88 | 177.41 | 1,877 |
14 Feb 2024 | 175.10 | 179.82 | 175.40 | 179.11 | 175.67 | 848 |
13 Feb 2024 | 173.50 | 174.82 | 172.40 | 174.82 | 171.46 | 1,297 |
12 Feb 2024 | 172.50 | 174.60 | 173.60 | 174.20 | 170.86 | 2,746 |
09 Feb 2024 | 172.10 | 173.00 | 172.00 | 172.00 | 168.70 | 6,852 |
08 Feb 2024 | 173.30 | 174.00 | 172.40 | 172.75 | 169.44 | 4,461 |
07 Feb 2024 | 175.30 | 174.60 | 173.20 | 174.38 | 171.04 | 1,424 |
06 Feb 2024 | 179.40 | 178.52 | 176.38 | 178.52 | 175.09 | 2,205 |
05 Feb 2024 | 180.10 | 182.00 | 178.60 | 180.60 | 177.13 | 3,350 |
02 Feb 2024 | 182.90 | 184.20 | 181.20 | 182.15 | 178.66 | 2,688 |
01 Feb 2024 | 180.70 | 185.80 | 182.20 | 184.92 | 181.37 | 4,878 |
31 Jan 2024 | 172.50 | 182.00 | 177.00 | 179.95 | 176.50 | 5,603 |
30 Jan 2024 | 170.00 | 167.51 | 166.59 | 166.59 | 163.39 | 223 |
29 Jan 2024 | 167.50 | 168.00 | 165.99 | 167.02 | 163.81 | 3,434 |
26 Jan 2024 | 164.30 | 167.59 | 164.40 | 166.12 | 162.93 | 2,428 |
25 Jan 2024 | 163.60 | 163.40 | 162.92 | 163.39 | 160.25 | 13,401 |
24 Jan 2024 | 163.80 | 163.09 | 161.99 | 162.38 | 159.27 | 1,850 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 160.60 | 160.92 | 160.59 | 160.92 | 157.83 | 722 |
19 Jan 2024 | 158.70 | 159.80 | 158.00 | 158.56 | 155.52 | 7,592 |
18 Jan 2024 | 157.90 | 159.20 | 156.40 | 157.10 | 154.09 | 6,016 |
17 Jan 2024 | 161.40 | 158.20 | 157.60 | 158.02 | 154.98 | 5,781 |
16 Jan 2024 | 163.40 | 164.40 | 160.80 | 161.99 | 158.88 | 6,092 |
15 Jan 2024 | 162.60 | 164.61 | 162.00 | 164.31 | 161.16 | 2,627 |
12 Jan 2024 | 169.80 | 164.80 | 163.60 | 163.71 | 160.57 | 2,836 |
11 Jan 2024 | 170.00 | 168.20 | 166.00 | 166.22 | 163.03 | 3,574 |
10 Jan 2024 | 167.50 | 168.40 | 167.20 | 167.98 | 164.76 | 11,559 |
09 Jan 2024 | 165.70 | 168.60 | 164.40 | 167.98 | 164.76 | 4,805 |
08 Jan 2024 | 164.50 | 167.02 | 162.40 | 165.72 | 162.54 | 6,502 |
05 Jan 2024 | 167.30 | 167.60 | 162.60 | 164.92 | 161.75 | 2,973 |
04 Jan 2024 | 166.30 | 168.60 | 166.60 | 167.03 | 163.83 | 2,840 |
03 Jan 2024 | 170.60 | 168.60 | 165.60 | 166.01 | 162.82 | 1,298 |
02 Jan 2024 | 171.60 | 172.00 | 170.00 | 171.03 | 167.75 | 17,094 |
29 Dec 2023 | 170.20 | 172.00 | 170.80 | 171.40 | 168.11 | 1,505 |
28 Dec 2023 | 168.20 | 170.62 | 166.20 | 169.51 | 166.26 | 4,255 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |