Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 206.00 | 206.00 | 196.00 | 205.00 | 205.00 | 5,004 |
20 May 2024 | 203.00 | 205.85 | 200.75 | 203.00 | 203.00 | 1,048 |
17 May 2024 | 203.00 | 200.75 | 200.75 | 203.00 | 203.00 | 1,485 |
16 May 2024 | 203.00 | 205.85 | 205.85 | 203.00 | 203.00 | 120 |
15 May 2024 | 195.00 | 204.00 | 196.00 | 203.00 | 203.00 | 19 |
14 May 2024 | 195.00 | 197.85 | 192.75 | 195.00 | 195.00 | 4,154 |
13 May 2024 | 197.00 | 198.00 | 192.06 | 195.00 | 195.00 | 6,411 |
10 May 2024 | 193.00 | 198.00 | 190.80 | 197.00 | 197.00 | 3,086 |
09 May 2024 | 193.50 | 202.00 | 189.00 | 202.00 | 202.00 | 5,074 |
08 May 2024 | 187.50 | 194.04 | 189.90 | 196.00 | 196.00 | 6,718 |
07 May 2024 | 187.00 | 189.00 | 185.24 | 187.50 | 187.50 | 13,091 |
03 May 2024 | 186.50 | 189.00 | 188.00 | 188.50 | 188.50 | 8,005 |
02 May 2024 | 186.50 | 188.25 | 184.00 | 186.50 | 186.50 | 7,220 |
01 May 2024 | 186.50 | 189.00 | 184.00 | 186.50 | 186.50 | 63 |
30 Apr 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
29 Apr 2024 | 186.50 | 189.00 | 184.00 | 187.50 | 187.50 | 3,727 |
26 Apr 2024 | 188.50 | 185.00 | 185.00 | 186.50 | 186.50 | 1,165 |
25 Apr 2024 | 186.00 | 188.25 | 188.25 | 188.50 | 188.50 | 1,055 |
24 Apr 2024 | 188.50 | 188.85 | 188.01 | 186.00 | 186.00 | 8,084 |
23 Apr 2024 | 186.50 | 189.00 | 182.05 | 188.50 | 188.50 | 13,731 |
22 Apr 2024 | 184.00 | 181.00 | 181.00 | 186.50 | 186.50 | 200 |
19 Apr 2024 | 183.50 | 187.00 | 180.84 | 186.00 | 186.00 | 8,765 |
18 Apr 2024 | 183.50 | 185.00 | 182.00 | 185.50 | 185.50 | 111 |
17 Apr 2024 | 181.00 | 185.00 | 182.00 | 185.00 | 185.00 | 4,780 |
16 Apr 2024 | 180.00 | 187.00 | 177.00 | 183.00 | 183.00 | 7,964 |
15 Apr 2024 | 181.50 | 183.00 | 182.00 | 183.00 | 183.00 | 24,799 |
12 Apr 2024 | 181.50 | 187.00 | 179.10 | 181.50 | 181.50 | 15,258 |
11 Apr 2024 | 183.00 | 187.00 | 177.00 | 181.50 | 181.50 | 23,238 |
10 Apr 2024 | 182.00 | 184.00 | 182.00 | 183.00 | 183.00 | 10,774 |
09 Apr 2024 | 182.00 | 184.00 | 179.00 | 182.00 | 182.00 | 14,133 |
08 Apr 2024 | 183.50 | 186.00 | 177.00 | 182.00 | 182.00 | 16,227 |
05 Apr 2024 | 182.50 | 184.00 | 182.00 | 183.50 | 183.50 | 1,100 |
04 Apr 2024 | 185.00 | 184.00 | 184.00 | 185.00 | 185.00 | 339 |
03 Apr 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
02 Apr 2024 | 183.00 | 187.00 | 177.00 | 180.00 | 180.00 | 11,117 |
28 Mar 2024 | 179.00 | 185.00 | 180.25 | 183.00 | 183.00 | 6,773 |
27 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
26 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 20,415 |
25 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 2,135 |
22 Mar 2024 | 179.00 | 180.25 | 179.65 | 179.00 | 179.00 | 8,821 |
21 Mar 2024 | 180.00 | 185.00 | 177.00 | 179.00 | 179.00 | 293,334 |
20 Mar 2024 | 179.00 | 179.65 | 175.00 | 180.00 | 180.00 | 4,717 |
19 Mar 2024 | 179.00 | 185.00 | 175.00 | 179.00 | 179.00 | 12,562 |
18 Mar 2024 | 179.00 | 185.00 | 180.88 | 179.00 | 179.00 | 365 |
15 Mar 2024 | 179.00 | 180.88 | 180.88 | 179.00 | 179.00 | 5,045 |
14 Mar 2024 | 179.00 | 180.88 | 177.00 | 179.00 | 179.00 | 7,251 |
13 Mar 2024 | 179.50 | 180.88 | 175.00 | 179.00 | 179.00 | 12,758 |
12 Mar 2024 | 180.50 | 181.00 | 175.00 | 179.50 | 179.50 | 10,003 |
11 Mar 2024 | 178.00 | 181.00 | 179.00 | 180.50 | 180.50 | 22,595 |
08 Mar 2024 | 179.00 | 181.00 | 178.00 | 179.50 | 179.50 | 9,038 |
07 Mar 2024 | 179.50 | 185.00 | 180.00 | 179.00 | 179.00 | 10,049 |
06 Mar 2024 | 178.50 | 181.00 | 175.00 | 179.50 | 179.50 | 21 |
05 Mar 2024 | 177.50 | 181.00 | 179.00 | 178.50 | 178.50 | 2,019 |
04 Mar 2024 | 177.50 | 185.00 | 175.00 | 179.00 | 179.00 | 53 |
01 Mar 2024 | 178.00 | 188.00 | 176.00 | 188.00 | 188.00 | 10,357 |
29 Feb 2024 | 179.00 | 180.00 | 176.00 | 178.00 | 178.00 | 2,988 |
28 Feb 2024 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 223 |
27 Feb 2024 | 178.00 | 185.00 | 179.00 | 179.50 | 179.50 | 5,588 |
26 Feb 2024 | 178.00 | 185.00 | 176.04 | 178.00 | 178.00 | 15,869 |
23 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
22 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1 |
21 Feb 2024 | 177.50 | 177.78 | 175.00 | 178.00 | 178.00 | 5,703 |
20 Feb 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 8,336 |
19 Feb 2024 | 177.50 | 180.00 | 176.00 | 177.50 | 177.50 | 1,419 |
16 Feb 2024 | 177.50 | 177.23 | 177.23 | 177.50 | 177.50 | 1,708 |
15 Feb 2024 | 177.50 | 177.23 | 177.23 | 177.50 | 177.50 | 1,100 |
14 Feb 2024 | 177.50 | 178.00 | 178.00 | 177.50 | 177.50 | 400 |
13 Feb 2024 | 179.00 | 180.00 | 175.00 | 177.50 | 177.50 | 21,346 |
12 Feb 2024 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 500 |
09 Feb 2024 | 178.50 | 179.00 | 177.00 | 179.00 | 179.00 | 550 |
08 Feb 2024 | 178.50 | 180.00 | 180.00 | 179.00 | 179.00 | 6,991 |
08 Feb 2024 | 0.048 Dividend | |||||
07 Feb 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.45 | - |
06 Feb 2024 | 186.50 | 190.00 | 183.05 | 185.50 | 185.45 | 6,275 |
05 Feb 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 2,006 |
02 Feb 2024 | 186.50 | 190.00 | 186.00 | 186.50 | 186.45 | 10,701 |
01 Feb 2024 | 186.50 | 186.00 | 183.00 | 186.50 | 186.45 | 13,648 |
31 Jan 2024 | 186.50 | 186.12 | 183.00 | 186.50 | 186.45 | 183 |
30 Jan 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 7 |
29 Jan 2024 | 186.50 | 186.12 | 186.12 | 186.50 | 186.45 | 540 |
26 Jan 2024 | 186.50 | 183.07 | 183.07 | 186.50 | 186.45 | 524 |
25 Jan 2024 | 186.50 | 190.00 | 183.00 | 186.50 | 186.45 | 4,829 |
24 Jan 2024 | 186.50 | 188.60 | 183.07 | 186.50 | 186.45 | 4,422 |
23 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.45 | - |
22 Jan 2024 | 186.50 | 186.12 | 183.07 | 186.50 | 186.45 | 8,695 |
19 Jan 2024 | 186.50 | 187.90 | 177.00 | 186.50 | 186.45 | 11,830 |
18 Jan 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.45 | - |
17 Jan 2024 | 186.50 | 187.99 | 183.07 | 186.50 | 186.45 | 3,899 |
16 Jan 2024 | 187.00 | 187.99 | 184.00 | 187.00 | 186.95 | 6,659 |
15 Jan 2024 | 183.00 | 193.00 | 183.00 | 187.00 | 186.95 | 6,097 |
12 Jan 2024 | 186.50 | 188.00 | 183.07 | 186.50 | 186.45 | 710 |
11 Jan 2024 | 187.50 | 190.00 | 183.00 | 186.50 | 186.45 | 3,499 |
10 Jan 2024 | 187.50 | 191.00 | 184.07 | 187.50 | 187.45 | 3,324 |
09 Jan 2024 | 187.50 | 191.00 | 184.35 | 187.50 | 187.45 | 454 |
08 Jan 2024 | 187.50 | 184.35 | 184.35 | 187.50 | 187.45 | 858 |
05 Jan 2024 | 188.50 | 191.00 | 185.00 | 188.50 | 188.45 | 5,752 |
04 Jan 2024 | 189.50 | 191.00 | 188.00 | 190.50 | 190.45 | 9,216 |
03 Jan 2024 | 188.50 | 191.00 | 182.00 | 189.50 | 189.45 | 5,214 |
02 Jan 2024 | 187.00 | 189.00 | 188.16 | 188.50 | 188.45 | 5,030 |
29 Dec 2023 | 187.00 | 193.00 | 185.04 | 187.00 | 186.95 | 1,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |