Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 191.78 | 191.89 | 191.78 | 191.89 | 191.89 | 56 |
25 Apr 2024 | 191.77 | 191.90 | 190.62 | 190.62 | 190.62 | 5,993 |
24 Apr 2024 | 194.16 | 194.16 | 193.48 | 193.48 | 193.48 | 5,124 |
23 Apr 2024 | 193.52 | 194.52 | 193.52 | 193.94 | 193.94 | 1,833 |
22 Apr 2024 | 191.14 | 191.58 | 191.14 | 191.58 | 191.58 | 983 |
22 Apr 2024 | 0.56 Dividend | |||||
19 Apr 2024 | 189.01 | 190.46 | 188.80 | 190.46 | 189.90 | 1,132 |
18 Apr 2024 | 189.92 | 190.74 | 189.92 | 190.74 | 190.18 | 127 |
17 Apr 2024 | 190.46 | 191.42 | 190.46 | 191.19 | 190.63 | 1,767 |
16 Apr 2024 | 191.74 | 191.74 | 190.18 | 190.38 | 189.82 | 808 |
15 Apr 2024 | 193.44 | 194.66 | 193.16 | 193.68 | 193.11 | 1,753 |
12 Apr 2024 | 195.38 | 195.38 | 193.21 | 193.21 | 192.64 | 328 |
11 Apr 2024 | 194.06 | 195.06 | 193.70 | 193.84 | 193.27 | 1,106 |
10 Apr 2024 | 195.40 | 195.40 | 195.07 | 195.10 | 194.53 | 886 |
09 Apr 2024 | 195.69 | 195.69 | 195.31 | 195.31 | 194.74 | 920 |
08 Apr 2024 | 195.06 | 195.38 | 195.06 | 195.38 | 194.81 | 47 |
05 Apr 2024 | 194.60 | 195.36 | 194.60 | 194.78 | 194.21 | 761 |
04 Apr 2024 | 197.30 | 197.42 | 196.66 | 197.42 | 196.84 | 1,465 |
03 Apr 2024 | 196.24 | 196.76 | 196.24 | 196.76 | 196.18 | 1,506 |
02 Apr 2024 | 199.22 | 199.22 | 196.59 | 196.59 | 196.01 | 1,024 |
28 Mar 2024 | 198.05 | 198.22 | 197.84 | 197.84 | 197.26 | 469 |
27 Mar 2024 | 197.47 | 197.94 | 196.93 | 197.94 | 197.36 | 1,673 |
26 Mar 2024 | 196.98 | 197.21 | 196.82 | 197.00 | 196.42 | 1,506 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 197.61 | 197.75 | 197.09 | 197.09 | 196.51 | 585 |
21 Mar 2024 | 198.72 | 198.72 | 197.63 | 198.28 | 197.69 | 4,051 |
20 Mar 2024 | 195.12 | 196.20 | 195.12 | 196.20 | 195.62 | 1,071 |
19 Mar 2024 | 194.98 | 195.12 | 194.76 | 195.12 | 194.55 | 208 |
18 Mar 2024 | 195.78 | 195.92 | 195.50 | 195.50 | 194.93 | 259 |
15 Mar 2024 | 197.82 | 197.82 | 197.18 | 197.18 | 196.60 | 143 |
14 Mar 2024 | 198.40 | 198.47 | 197.20 | 197.26 | 196.68 | 1,811 |
14 Mar 2024 | 0.61 Dividend | |||||
13 Mar 2024 | 197.66 | 198.46 | 197.66 | 198.26 | 197.07 | 1,202 |
12 Mar 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 195.18 | 4 |
11 Mar 2024 | 195.43 | 195.68 | 195.41 | 195.41 | 194.23 | 310 |
08 Mar 2024 | 195.26 | 195.64 | 195.26 | 195.51 | 194.33 | 558 |
07 Mar 2024 | 193.62 | 194.72 | 193.62 | 194.72 | 193.55 | 333 |
06 Mar 2024 | 192.94 | 192.94 | 192.92 | 192.92 | 191.76 | 38 |
05 Mar 2024 | 192.24 | 192.65 | 191.60 | 191.60 | 190.45 | 118 |
04 Mar 2024 | 192.61 | 192.87 | 192.06 | 192.22 | 191.07 | 993 |
01 Mar 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 190.91 | 50 |
29 Feb 2024 | 191.96 | 192.39 | 191.93 | 192.02 | 190.87 | 725 |
28 Feb 2024 | 191.84 | 191.84 | 191.39 | 191.55 | 190.40 | 678 |
27 Feb 2024 | 191.26 | 191.79 | 191.21 | 191.51 | 190.36 | 9,451 |
26 Feb 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 190.98 | 125 |
23 Feb 2024 | 191.08 | 192.34 | 191.08 | 192.34 | 191.19 | 1,205 |
22 Feb 2024 | 191.72 | 191.72 | 190.68 | 190.90 | 189.75 | 468 |
21 Feb 2024 | 190.50 | 190.50 | 190.18 | 190.43 | 189.29 | 491 |
20 Feb 2024 | 190.30 | 191.00 | 190.24 | 190.86 | 189.71 | 634 |
19 Feb 2024 | 189.22 | 190.03 | 189.18 | 190.03 | 188.89 | 1,179 |
16 Feb 2024 | 189.16 | 189.59 | 189.07 | 189.43 | 188.29 | 925 |
15 Feb 2024 | 187.79 | 188.70 | 187.79 | 188.51 | 187.38 | 1,844 |
14 Feb 2024 | 186.59 | 187.24 | 186.31 | 187.24 | 186.12 | 861 |
13 Feb 2024 | 186.60 | 186.60 | 186.04 | 186.05 | 184.94 | 786 |
12 Feb 2024 | 185.60 | 185.80 | 185.58 | 185.80 | 184.68 | 325 |
09 Feb 2024 | 185.52 | 185.52 | 185.22 | 185.46 | 184.34 | 228 |
08 Feb 2024 | 185.99 | 186.29 | 185.72 | 186.16 | 185.04 | 82 |
07 Feb 2024 | 185.84 | 185.94 | 185.74 | 185.90 | 184.78 | 211 |
06 Feb 2024 | 185.13 | 185.28 | 184.90 | 185.08 | 183.97 | 1,410 |
05 Feb 2024 | 185.21 | 185.68 | 185.21 | 185.68 | 184.56 | 371 |
02 Feb 2024 | 186.01 | 186.19 | 185.64 | 186.04 | 184.92 | 969 |
01 Feb 2024 | 185.70 | 185.70 | 185.51 | 185.51 | 184.40 | 200 |
31 Jan 2024 | 187.02 | 187.20 | 187.01 | 187.01 | 185.88 | 1,166 |
30 Jan 2024 | 187.88 | 188.03 | 187.45 | 187.47 | 186.34 | 7,088 |
29 Jan 2024 | 187.20 | 187.46 | 187.20 | 187.46 | 186.33 | 753 |
26 Jan 2024 | 186.68 | 186.98 | 186.56 | 186.56 | 185.44 | 335 |
25 Jan 2024 | 182.21 | 182.68 | 182.20 | 182.68 | 181.58 | 822 |
24 Jan 2024 | 182.49 | 182.49 | 182.16 | 182.47 | 181.38 | 1,562 |
23 Jan 2024 | 183.34 | 183.34 | 181.92 | 182.06 | 180.97 | 1,687 |
22 Jan 2024 | 182.76 | 183.41 | 182.19 | 183.41 | 182.31 | 9,466 |
19 Jan 2024 | 181.98 | 181.98 | 181.40 | 181.40 | 180.31 | 554 |
18 Jan 2024 | 181.29 | 181.56 | 181.07 | 181.56 | 180.47 | 1,367 |
17 Jan 2024 | 179.91 | 179.94 | 179.72 | 179.77 | 178.69 | 8,394 |
16 Jan 2024 | 181.52 | 181.67 | 181.16 | 181.67 | 180.58 | 338 |
15 Jan 2024 | 182.32 | 182.32 | 181.90 | 181.90 | 180.81 | 345 |
12 Jan 2024 | 182.43 | 182.60 | 181.78 | 182.60 | 181.50 | 288 |
11 Jan 2024 | 183.59 | 183.59 | 182.22 | 182.22 | 181.13 | 2,246 |
10 Jan 2024 | 182.77 | 183.00 | 182.32 | 182.32 | 181.23 | 670 |
09 Jan 2024 | 182.20 | 182.20 | 181.80 | 181.80 | 180.71 | 133 |
08 Jan 2024 | 180.83 | 182.18 | 180.47 | 181.98 | 180.88 | 1,690 |
05 Jan 2024 | 180.44 | 180.46 | 180.34 | 180.46 | 179.38 | 270 |
04 Jan 2024 | 181.94 | 182.22 | 180.96 | 182.22 | 181.13 | 2,237 |
03 Jan 2024 | 182.66 | 182.66 | 181.72 | 182.31 | 181.22 | 1,840 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 181.96 | 182.20 | 181.95 | 181.95 | 180.86 | 254 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 182.56 | 183.07 | 182.56 | 183.07 | 181.97 | 278 |
21 Dec 2023 | 182.72 | 182.72 | 182.72 | 182.72 | 181.62 | 24 |
20 Dec 2023 | 183.42 | 183.55 | 183.35 | 183.35 | 182.25 | 210 |
19 Dec 2023 | 183.69 | 183.69 | 183.38 | 183.38 | 182.28 | 914 |
18 Dec 2023 | 184.29 | 184.29 | 183.24 | 183.24 | 182.14 | 601 |
15 Dec 2023 | 184.18 | 184.18 | 184.18 | 184.18 | 183.07 | 790 |
14 Dec 2023 | 184.78 | 184.99 | 183.59 | 183.59 | 182.48 | 251 |
13 Dec 2023 | 182.61 | 182.61 | 182.61 | 182.61 | 181.52 | 52 |
12 Dec 2023 | 181.30 | 181.30 | 181.02 | 181.02 | 179.93 | 1,953 |
11 Dec 2023 | 179.96 | 180.80 | 179.96 | 180.54 | 179.46 | 714 |
08 Dec 2023 | 178.05 | 179.07 | 178.05 | 178.85 | 177.78 | 630 |
07 Dec 2023 | 177.83 | 178.08 | 177.66 | 177.95 | 176.88 | 1,255 |
06 Dec 2023 | 177.81 | 178.40 | 177.36 | 178.40 | 177.33 | 763 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |