Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 216.51 | 218.44 | 216.01 | 218.29 | 218.29 | 220 |
08 May 2024 | 219.00 | 219.00 | 217.29 | 217.45 | 217.45 | 1,315 |
07 May 2024 | 217.24 | 217.30 | 216.53 | 216.60 | 216.60 | 1,844 |
03 May 2024 | 213.52 | 214.15 | 211.57 | 213.16 | 213.16 | 477 |
02 May 2024 | 213.23 | 213.53 | 212.88 | 212.93 | 212.93 | 934 |
01 May 2024 | 212.16 | 213.92 | 212.16 | 213.92 | 213.92 | 100,038 |
30 Apr 2024 | 213.25 | 213.44 | 211.95 | 212.16 | 212.16 | 91 |
29 Apr 2024 | 214.01 | 214.71 | 212.23 | 212.82 | 212.82 | 53,644 |
26 Apr 2024 | 212.14 | 213.01 | 211.69 | 211.88 | 211.88 | 269 |
25 Apr 2024 | 212.50 | 212.50 | 211.12 | 212.16 | 212.16 | 844 |
24 Apr 2024 | 214.32 | 214.32 | 212.75 | 214.16 | 214.16 | 143,298 |
23 Apr 2024 | 215.00 | 215.61 | 213.74 | 214.31 | 214.31 | 1,576 |
22 Apr 2024 | 214.58 | 215.43 | 212.81 | 215.43 | 215.43 | 92 |
19 Apr 2024 | 211.02 | 214.29 | 211.02 | 214.29 | 214.29 | 1,334 |
18 Apr 2024 | 209.91 | 211.75 | 207.46 | 207.46 | 207.46 | 1,383 |
17 Apr 2024 | 223.63 | 223.63 | 203.94 | 205.64 | 205.64 | 1,973 |
16 Apr 2024 | 221.68 | 222.43 | 221.04 | 222.16 | 222.16 | 553 |
15 Apr 2024 | 224.15 | 224.41 | 221.48 | 221.56 | 221.56 | 1,795 |
12 Apr 2024 | 222.00 | 222.54 | 220.54 | 220.87 | 220.87 | 634 |
11 Apr 2024 | 222.40 | 222.84 | 219.77 | 220.45 | 220.45 | 1,021 |
10 Apr 2024 | 222.10 | 224.54 | 221.89 | 223.56 | 223.56 | 1,417 |
09 Apr 2024 | 230.58 | 231.93 | 223.74 | 223.95 | 223.95 | 1,122 |
08 Apr 2024 | 231.60 | 231.96 | 230.25 | 231.26 | 231.26 | 443 |
05 Apr 2024 | 230.54 | 231.18 | 229.16 | 229.91 | 229.91 | 993 |
04 Apr 2024 | 230.98 | 232.36 | 230.67 | 231.85 | 231.85 | 961 |
03 Apr 2024 | 226.94 | 229.08 | 226.94 | 228.85 | 228.85 | 545 |
02 Apr 2024 | 229.10 | 229.67 | 228.04 | 228.22 | 228.22 | 1,759 |
28 Mar 2024 | 230.02 | 230.47 | 227.34 | 230.22 | 230.22 | 748 |
27 Mar 2024 | 227.16 | 228.01 | 225.67 | 228.00 | 228.00 | 594 |
26 Mar 2024 | 224.95 | 226.74 | 224.94 | 225.80 | 225.80 | 1,289 |
25 Mar 2024 | 225.00 | 226.37 | 224.30 | 226.37 | 226.37 | 1,788 |
22 Mar 2024 | 226.67 | 227.29 | 224.70 | 224.70 | 224.70 | 321 |
21 Mar 2024 | 224.83 | 226.32 | 223.49 | 225.93 | 225.93 | 2,596 |
20 Mar 2024 | 223.87 | 225.95 | 221.76 | 225.95 | 225.95 | 1,520 |
19 Mar 2024 | 222.03 | 224.18 | 221.97 | 223.84 | 223.84 | 756 |
18 Mar 2024 | 220.82 | 222.27 | 220.41 | 222.00 | 222.00 | 1,313 |
15 Mar 2024 | 220.95 | 221.91 | 219.17 | 220.64 | 220.64 | 1,162 |
14 Mar 2024 | 223.81 | 223.81 | 220.95 | 220.95 | 220.95 | 1,493 |
13 Mar 2024 | 220.67 | 222.91 | 220.67 | 222.19 | 222.19 | 498 |
12 Mar 2024 | 218.55 | 219.98 | 217.86 | 219.98 | 219.98 | 197 |
11 Mar 2024 | 217.20 | 219.44 | 216.99 | 219.30 | 219.30 | 1,628 |
08 Mar 2024 | 218.51 | 219.23 | 218.15 | 219.23 | 219.23 | 845 |
07 Mar 2024 | 219.62 | 221.59 | 218.79 | 219.04 | 219.04 | 688 |
07 Mar 2024 | 1 Dividend | |||||
06 Mar 2024 | 220.71 | 221.26 | 218.39 | 220.30 | 219.30 | 979 |
05 Mar 2024 | 218.74 | 219.74 | 218.69 | 219.74 | 218.74 | 575 |
04 Mar 2024 | 218.76 | 220.02 | 218.16 | 219.82 | 218.82 | 255 |
01 Mar 2024 | 220.38 | 221.03 | 218.99 | 219.32 | 218.32 | 454 |
29 Feb 2024 | 223.96 | 223.96 | 218.19 | 219.80 | 218.81 | 1,403 |
28 Feb 2024 | 220.50 | 222.05 | 220.50 | 220.86 | 219.86 | 207 |
27 Feb 2024 | 219.96 | 220.88 | 219.39 | 220.61 | 219.61 | 593 |
26 Feb 2024 | 221.13 | 222.35 | 219.23 | 219.23 | 218.23 | 171 |
23 Feb 2024 | 222.90 | 223.79 | 222.90 | 223.19 | 222.17 | 255 |
22 Feb 2024 | 220.06 | 222.07 | 219.23 | 222.07 | 221.06 | 887 |
21 Feb 2024 | 220.85 | 221.24 | 219.19 | 219.35 | 218.35 | 741 |
20 Feb 2024 | 216.33 | 220.21 | 216.29 | 218.74 | 217.75 | 1,996 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 219.02 | 219.07 | 217.23 | 218.21 | 217.22 | 352 |
15 Feb 2024 | 217.38 | 219.52 | 216.82 | 219.51 | 218.51 | 402 |
14 Feb 2024 | 215.48 | 218.03 | 215.14 | 216.22 | 215.24 | 1,046 |
13 Feb 2024 | 214.69 | 216.54 | 211.96 | 213.96 | 212.99 | 283,281 |
12 Feb 2024 | 214.49 | 215.98 | 213.88 | 215.70 | 214.72 | 330 |
09 Feb 2024 | 213.26 | 214.47 | 213.05 | 214.47 | 213.50 | 1,360 |
08 Feb 2024 | 213.48 | 214.25 | 211.21 | 213.11 | 212.14 | 947 |
07 Feb 2024 | 213.96 | 214.73 | 213.28 | 214.71 | 213.74 | 666 |
06 Feb 2024 | 212.80 | 213.36 | 212.22 | 212.71 | 211.74 | 487 |
05 Feb 2024 | 213.39 | 213.92 | 211.95 | 212.19 | 211.23 | 937 |
02 Feb 2024 | 213.29 | 214.67 | 213.29 | 214.67 | 213.70 | 995 |
01 Feb 2024 | 210.16 | 210.94 | 208.97 | 209.98 | 209.03 | 463 |
31 Jan 2024 | 214.97 | 214.97 | 212.32 | 212.32 | 211.35 | 3,736 |
30 Jan 2024 | 210.79 | 213.07 | 210.79 | 213.01 | 212.04 | 1,366 |
29 Jan 2024 | 206.42 | 211.99 | 206.42 | 210.16 | 209.21 | 384 |
26 Jan 2024 | 210.96 | 212.90 | 210.96 | 211.46 | 210.50 | 978 |
25 Jan 2024 | 211.79 | 212.57 | 209.93 | 210.77 | 209.81 | 1,263 |
24 Jan 2024 | 213.09 | 213.14 | 212.06 | 212.06 | 211.10 | 901 |
23 Jan 2024 | 212.65 | 213.48 | 210.00 | 210.71 | 209.75 | 781 |
22 Jan 2024 | 212.88 | 215.04 | 212.61 | 213.75 | 212.78 | 745 |
19 Jan 2024 | 198.35 | 214.31 | 198.35 | 209.83 | 208.88 | 5,869 |
18 Jan 2024 | 197.04 | 197.79 | 195.24 | 197.54 | 196.64 | 605 |
17 Jan 2024 | 197.25 | 199.61 | 196.05 | 197.11 | 196.22 | 145 |
16 Jan 2024 | 195.66 | 196.47 | 194.62 | 195.54 | 194.65 | 123 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 195.91 | 196.37 | 194.49 | 195.65 | 194.76 | 348 |
11 Jan 2024 | 193.97 | 193.97 | 192.12 | 193.82 | 192.94 | 463 |
10 Jan 2024 | 191.02 | 192.86 | 191.02 | 191.38 | 190.51 | 227 |
09 Jan 2024 | 192.31 | 192.31 | 190.01 | 191.73 | 190.86 | 33,141 |
08 Jan 2024 | 190.73 | 190.73 | 190.73 | 190.73 | 189.86 | 1 |
05 Jan 2024 | 192.54 | 194.05 | 192.17 | 192.80 | 191.93 | 3,789 |
04 Jan 2024 | 193.49 | 193.95 | 193.35 | 193.87 | 192.99 | 138 |
03 Jan 2024 | 192.81 | 194.00 | 191.42 | 193.81 | 192.93 | 154 |
02 Jan 2024 | 191.84 | 192.34 | 190.98 | 192.01 | 191.14 | 12 |
29 Dec 2023 | 188.72 | 190.27 | 188.72 | 190.27 | 189.41 | 20 |
28 Dec 2023 | 188.26 | 189.74 | 188.26 | 189.54 | 188.68 | 34 |
27 Dec 2023 | 187.80 | 187.80 | 187.80 | 187.80 | 186.95 | 33 |
22 Dec 2023 | 186.18 | 186.92 | 185.48 | 185.48 | 184.64 | 29 |
21 Dec 2023 | 184.17 | 184.72 | 183.21 | 184.24 | 183.40 | 47 |
20 Dec 2023 | 186.36 | 186.36 | 184.83 | 185.92 | 185.08 | 188 |
19 Dec 2023 | 183.89 | 186.33 | 182.29 | 186.29 | 185.44 | 366 |
18 Dec 2023 | 183.85 | 183.97 | 183.14 | 183.25 | 182.42 | 81 |
15 Dec 2023 | 184.23 | 185.66 | 182.44 | 182.52 | 181.69 | 974 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |