Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 200.00 | 205.11 | 199.52 | 203.09 | 203.09 | 2,515 |
02 May 2024 | 195.59 | 197.40 | 196.02 | 194.98 | 194.98 | 4,864 |
01 May 2024 | 195.91 | 195.80 | 192.81 | 194.74 | 194.74 | 7,039 |
30 Apr 2024 | 205.45 | 205.66 | 200.31 | 202.52 | 202.52 | 3,086 |
29 Apr 2024 | 204.82 | 204.97 | 201.90 | 204.00 | 204.00 | 2,068 |
26 Apr 2024 | 198.78 | 203.70 | 197.03 | 201.01 | 201.01 | 1,745 |
25 Apr 2024 | 193.98 | 197.29 | 193.74 | 194.89 | 194.89 | 2,238 |
24 Apr 2024 | 195.26 | 199.35 | 192.90 | 195.33 | 195.33 | 4,777 |
23 Apr 2024 | 189.29 | 194.48 | 190.12 | 191.62 | 191.62 | 4,251 |
22 Apr 2024 | 191.49 | 191.87 | 186.90 | 187.72 | 187.72 | 2,391 |
19 Apr 2024 | 192.35 | 194.61 | 189.44 | 191.65 | 191.65 | 4,915 |
18 Apr 2024 | 201.96 | 198.33 | 193.65 | 197.88 | 197.88 | 9,542 |
17 Apr 2024 | 206.02 | 206.99 | 198.16 | 202.38 | 202.38 | 6,653 |
16 Apr 2024 | 204.59 | 210.17 | 205.30 | 207.82 | 207.82 | 2,044 |
15 Apr 2024 | 209.15 | 214.43 | 205.48 | 212.27 | 212.27 | 5,998 |
12 Apr 2024 | 213.98 | 209.85 | 206.90 | 208.43 | 208.43 | 7,518 |
11 Apr 2024 | 208.93 | 212.09 | 208.35 | 209.21 | 209.21 | 7,275 |
10 Apr 2024 | 210.75 | 211.42 | 208.11 | 210.82 | 210.82 | 2,841 |
09 Apr 2024 | 209.60 | 211.85 | 207.65 | 210.13 | 210.13 | 2,293 |
08 Apr 2024 | 208.29 | 212.88 | 208.26 | 211.68 | 211.68 | 3,569 |
05 Apr 2024 | 203.49 | 209.44 | 204.90 | 207.59 | 207.59 | 3,535 |
04 Apr 2024 | 208.49 | 213.00 | 207.80 | 209.68 | 209.68 | 5,824 |
03 Apr 2024 | 205.40 | 209.00 | 203.60 | 208.30 | 208.30 | 2,502 |
02 Apr 2024 | 208.31 | 206.58 | 203.46 | 205.48 | 205.48 | 6,682 |
28 Mar 2024 | 211.40 | 207.65 | 202.77 | 205.34 | 205.34 | 6,962 |
27 Mar 2024 | 209.24 | 208.28 | 204.00 | 206.30 | 206.30 | 151,034 |
26 Mar 2024 | 211.05 | 211.12 | 207.44 | 208.70 | 208.70 | 6,080 |
25 Mar 2024 | 209.59 | 211.29 | 207.38 | 209.93 | 209.93 | 479,636 |
22 Mar 2024 | 209.68 | 211.60 | 208.49 | 209.16 | 209.16 | 376,834 |
21 Mar 2024 | 209.40 | 214.85 | 210.39 | 213.77 | 213.77 | 5,785 |
20 Mar 2024 | 201.01 | 204.67 | 199.00 | 201.05 | 201.05 | 3,057 |
19 Mar 2024 | 200.68 | 201.01 | 197.35 | 199.38 | 199.38 | 4,017 |
18 Mar 2024 | 201.49 | 203.16 | 199.68 | 201.40 | 201.40 | 11,097 |
15 Mar 2024 | 198.93 | 201.00 | 197.00 | 199.47 | 199.47 | 2,592 |
14 Mar 2024 | 202.52 | 202.41 | 199.28 | 200.79 | 200.79 | 5,094 |
13 Mar 2024 | 206.15 | 203.82 | 199.99 | 201.41 | 201.41 | 2,051 |
12 Mar 2024 | 204.00 | 204.66 | 199.44 | 200.18 | 200.18 | 2,145 |
11 Mar 2024 | 207.49 | 203.28 | 197.62 | 200.85 | 200.85 | 6,803 |
08 Mar 2024 | 212.02 | 213.55 | 206.12 | 209.38 | 209.38 | 2,362 |
07 Mar 2024 | 211.98 | 214.19 | 211.61 | 213.68 | 213.68 | 4,174 |
06 Mar 2024 | 207.73 | 213.48 | 209.13 | 210.25 | 210.25 | 3,997 |
05 Mar 2024 | 208.11 | 210.84 | 206.21 | 207.40 | 207.40 | 8,567 |
04 Mar 2024 | 211.27 | 213.01 | 209.70 | 211.80 | 211.80 | 4,026 |
01 Mar 2024 | 202.77 | 211.01 | 203.10 | 206.81 | 206.81 | 16,083 |
29 Feb 2024 | 197.35 | 201.49 | 197.38 | 199.16 | 199.16 | 103,044 |
28 Feb 2024 | 197.98 | 199.24 | 196.00 | 197.84 | 197.84 | 12,554 |
27 Feb 2024 | 203.38 | 204.31 | 201.24 | 202.74 | 202.74 | 269,535 |
26 Feb 2024 | 196.68 | 202.60 | 199.14 | 200.55 | 200.55 | 8,508 |
23 Feb 2024 | 199.77 | 200.88 | 196.77 | 198.57 | 198.57 | 5,260 |
22 Feb 2024 | 197.53 | 201.52 | 197.15 | 198.96 | 198.96 | 9,914 |
21 Feb 2024 | 188.54 | 189.64 | 185.90 | 188.47 | 188.47 | 8,386 |
21 Feb 2024 | 0.32 Dividend | |||||
20 Feb 2024 | 199.96 | 198.47 | 186.20 | 189.89 | 189.57 | 13,339 |
19 Feb 2024 | 202.58 | 202.58 | 202.58 | 202.58 | 202.24 | - |
16 Feb 2024 | 209.83 | 211.70 | 187.66 | 202.58 | 202.24 | 40,906 |
15 Feb 2024 | 186.14 | 189.32 | 186.41 | 187.80 | 187.48 | 4,384 |
14 Feb 2024 | 181.29 | 186.97 | 182.64 | 184.51 | 184.20 | 4,705 |
13 Feb 2024 | 185.32 | 185.41 | 176.94 | 181.73 | 181.42 | 5,421 |
12 Feb 2024 | 186.23 | 188.19 | 184.79 | 186.79 | 186.48 | 15,144 |
09 Feb 2024 | 174.64 | 185.26 | 178.64 | 181.47 | 181.16 | 7,385 |
08 Feb 2024 | 171.97 | 174.97 | 169.34 | 174.04 | 173.75 | 13,829 |
07 Feb 2024 | 168.77 | 172.85 | 168.78 | 171.29 | 171.00 | 2,861 |
06 Feb 2024 | 171.82 | 172.59 | 167.52 | 169.82 | 169.53 | 538,670 |
05 Feb 2024 | 167.87 | 171.57 | 167.55 | 168.84 | 168.56 | 6,277 |
02 Feb 2024 | 168.26 | 169.14 | 165.55 | 167.60 | 167.32 | 5,505 |
01 Feb 2024 | 164.92 | 167.69 | 164.89 | 165.25 | 164.97 | 14,642 |
31 Jan 2024 | 165.06 | 164.54 | 160.95 | 162.29 | 162.02 | 2,534 |
30 Jan 2024 | 168.04 | 168.86 | 165.86 | 167.45 | 167.17 | 90,253 |
29 Jan 2024 | 167.23 | 167.83 | 166.12 | 167.30 | 167.02 | 4,578 |
26 Jan 2024 | 168.05 | 169.40 | 166.91 | 168.69 | 168.41 | 4,841 |
25 Jan 2024 | 173.99 | 178.42 | 172.56 | 177.19 | 176.89 | 13,008 |
24 Jan 2024 | 168.89 | 175.93 | 168.76 | 173.53 | 173.24 | 14,835 |
23 Jan 2024 | 168.18 | 167.76 | 164.76 | 167.24 | 166.96 | 6,344 |
22 Jan 2024 | 168.64 | 171.86 | 167.68 | 168.31 | 168.03 | 7,800 |
19 Jan 2024 | 161.92 | 167.46 | 162.32 | 164.39 | 164.11 | 8,606 |
18 Jan 2024 | 152.90 | 160.10 | 154.00 | 158.27 | 158.00 | 11,734 |
17 Jan 2024 | 152.11 | 153.11 | 150.30 | 151.69 | 151.43 | 3,286 |
16 Jan 2024 | 149.84 | 154.23 | 150.23 | 152.57 | 152.31 | 143,792 |
15 Jan 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.13 | - |
12 Jan 2024 | 151.84 | 152.33 | 150.47 | 151.39 | 151.13 | 2,640 |
11 Jan 2024 | 150.67 | 152.36 | 148.55 | 149.97 | 149.72 | 3,577 |
10 Jan 2024 | 151.00 | 151.75 | 148.33 | 149.05 | 148.80 | 15,890 |
09 Jan 2024 | 151.08 | 151.50 | 149.08 | 149.75 | 149.50 | 1,663 |
08 Jan 2024 | 148.33 | 152.58 | 149.00 | 150.92 | 150.67 | 472,677 |
05 Jan 2024 | 148.58 | 151.36 | 148.31 | 149.57 | 149.32 | 1,862 |
04 Jan 2024 | 151.86 | 151.90 | 148.93 | 150.77 | 150.52 | 5,262 |
03 Jan 2024 | 153.82 | 153.13 | 150.79 | 151.91 | 151.65 | 9,326 |
02 Jan 2024 | 161.86 | 159.93 | 155.30 | 156.84 | 156.58 | 70,617 |
29 Dec 2023 | 162.39 | 163.53 | 160.73 | 162.77 | 162.50 | 723 |
28 Dec 2023 | 164.50 | 165.00 | 162.91 | 164.21 | 163.93 | 55,582 |
27 Dec 2023 | 164.26 | 164.96 | 163.60 | 163.86 | 163.58 | 1,310 |
22 Dec 2023 | 161.06 | 163.03 | 161.58 | 161.09 | 160.82 | 1,981 |
21 Dec 2023 | 157.80 | 161.59 | 159.57 | 161.01 | 160.74 | 1,112 |
20 Dec 2023 | 162.89 | 161.92 | 160.07 | 160.80 | 160.53 | 17,393 |
19 Dec 2023 | 160.28 | 162.67 | 160.09 | 160.92 | 160.65 | 5,082 |
18 Dec 2023 | 161.64 | 161.04 | 157.70 | 158.37 | 158.10 | 5,448 |
15 Dec 2023 | 162.28 | 164.18 | 161.77 | 162.55 | 162.28 | 3,797 |
14 Dec 2023 | 158.52 | 163.05 | 156.99 | 161.39 | 161.12 | 91,799 |
13 Dec 2023 | 157.67 | 157.71 | 154.76 | 156.74 | 156.48 | 2,257 |
12 Dec 2023 | 155.04 | 158.17 | 155.02 | 157.74 | 157.47 | 5,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |