Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | 462 |
20 May 2024 | 194.40 | 196.66 | 193.97 | 196.14 | 196.14 | 54,900 |
17 May 2024 | 191.82 | 195.82 | 190.77 | 194.71 | 194.71 | 122,200 |
16 May 2024 | 185.73 | 190.92 | 185.10 | 190.47 | 190.47 | 91,300 |
15 May 2024 | 187.22 | 187.33 | 184.00 | 184.92 | 184.92 | 71,100 |
14 May 2024 | 185.43 | 185.64 | 183.05 | 184.55 | 184.55 | 64,600 |
13 May 2024 | 186.60 | 187.01 | 182.58 | 183.14 | 183.14 | 64,600 |
10 May 2024 | 190.32 | 190.32 | 184.30 | 184.87 | 184.87 | 90,000 |
09 May 2024 | 190.00 | 190.87 | 188.03 | 189.51 | 189.51 | 95,600 |
08 May 2024 | 186.59 | 190.47 | 185.41 | 189.81 | 189.81 | 66,100 |
07 May 2024 | 185.00 | 187.25 | 184.17 | 187.18 | 187.18 | 92,500 |
06 May 2024 | 187.20 | 187.20 | 184.31 | 185.21 | 185.21 | 103,600 |
03 May 2024 | 194.54 | 194.54 | 183.60 | 185.56 | 185.56 | 137,900 |
02 May 2024 | 190.04 | 193.80 | 189.89 | 192.70 | 192.70 | 54,500 |
01 May 2024 | 188.19 | 192.30 | 187.45 | 187.51 | 187.51 | 95,800 |
30 Apr 2024 | 188.67 | 190.28 | 185.07 | 186.53 | 186.53 | 108,700 |
29 Apr 2024 | 190.36 | 192.44 | 189.92 | 190.41 | 190.41 | 38,700 |
26 Apr 2024 | 188.23 | 190.76 | 188.23 | 190.23 | 190.23 | 33,800 |
25 Apr 2024 | 186.92 | 189.02 | 186.92 | 187.43 | 187.43 | 58,900 |
24 Apr 2024 | 189.11 | 191.11 | 186.60 | 189.92 | 189.92 | 67,900 |
23 Apr 2024 | 189.55 | 191.70 | 189.55 | 191.34 | 191.34 | 65,000 |
22 Apr 2024 | 191.09 | 192.43 | 188.77 | 189.01 | 189.01 | 56,400 |
19 Apr 2024 | 186.94 | 192.06 | 186.94 | 190.49 | 190.49 | 79,400 |
18 Apr 2024 | 188.82 | 190.97 | 186.36 | 188.00 | 188.00 | 52,700 |
17 Apr 2024 | 192.37 | 192.37 | 187.34 | 188.43 | 188.43 | 48,600 |
16 Apr 2024 | 190.10 | 191.92 | 187.90 | 190.88 | 190.88 | 52,400 |
15 Apr 2024 | 193.70 | 196.53 | 190.71 | 192.06 | 192.06 | 153,300 |
15 Apr 2024 | 0.455 Dividend | |||||
12 Apr 2024 | 195.06 | 196.34 | 192.41 | 193.77 | 193.32 | 61,800 |
11 Apr 2024 | 195.50 | 197.11 | 194.63 | 196.58 | 196.12 | 43,400 |
10 Apr 2024 | 194.89 | 197.38 | 192.97 | 195.08 | 194.62 | 85,200 |
09 Apr 2024 | 197.85 | 201.18 | 197.42 | 200.63 | 200.16 | 63,100 |
08 Apr 2024 | 197.92 | 197.92 | 195.89 | 196.50 | 196.04 | 61,200 |
05 Apr 2024 | 196.11 | 198.08 | 192.08 | 196.60 | 196.14 | 56,300 |
04 Apr 2024 | 201.43 | 203.21 | 196.04 | 196.24 | 195.78 | 59,300 |
03 Apr 2024 | 198.40 | 201.46 | 197.25 | 199.08 | 198.61 | 74,300 |
02 Apr 2024 | 199.96 | 201.58 | 196.75 | 200.13 | 199.66 | 72,500 |
01 Apr 2024 | 206.13 | 207.33 | 200.23 | 202.79 | 202.31 | 73,400 |
28 Mar 2024 | 207.42 | 207.83 | 204.41 | 205.25 | 204.77 | 65,200 |
27 Mar 2024 | 205.51 | 207.69 | 205.51 | 207.47 | 206.98 | 39,300 |
26 Mar 2024 | 203.59 | 204.59 | 202.58 | 203.34 | 202.86 | 58,400 |
25 Mar 2024 | 202.00 | 202.93 | 201.10 | 201.30 | 200.83 | 38,800 |
22 Mar 2024 | 202.09 | 203.96 | 201.48 | 201.48 | 201.01 | 33,000 |
21 Mar 2024 | 205.15 | 207.53 | 203.41 | 203.56 | 203.08 | 82,000 |
20 Mar 2024 | 198.64 | 205.77 | 197.65 | 204.27 | 203.79 | 50,700 |
19 Mar 2024 | 199.42 | 201.87 | 198.94 | 199.99 | 199.52 | 89,600 |
18 Mar 2024 | 200.30 | 200.51 | 198.79 | 198.81 | 198.34 | 67,300 |
15 Mar 2024 | 198.33 | 200.81 | 198.33 | 200.16 | 199.69 | 117,000 |
14 Mar 2024 | 201.26 | 201.26 | 195.31 | 199.14 | 198.67 | 87,900 |
13 Mar 2024 | 199.01 | 203.41 | 199.01 | 202.96 | 202.48 | 61,700 |
12 Mar 2024 | 199.93 | 200.18 | 197.62 | 199.86 | 199.39 | 96,500 |
11 Mar 2024 | 199.09 | 201.56 | 197.92 | 201.32 | 200.85 | 50,900 |
08 Mar 2024 | 200.00 | 202.28 | 198.00 | 199.41 | 198.94 | 89,600 |
07 Mar 2024 | 201.49 | 201.66 | 195.68 | 197.67 | 197.21 | 78,500 |
06 Mar 2024 | 199.27 | 199.87 | 196.69 | 199.19 | 198.72 | 39,800 |
05 Mar 2024 | 197.39 | 197.39 | 194.00 | 196.79 | 196.33 | 74,200 |
04 Mar 2024 | 198.30 | 198.48 | 195.05 | 197.01 | 196.55 | 66,000 |
01 Mar 2024 | 202.50 | 204.75 | 196.80 | 198.07 | 197.60 | 98,300 |
29 Feb 2024 | 201.00 | 203.81 | 199.98 | 200.50 | 200.03 | 113,500 |
28 Feb 2024 | 195.58 | 199.97 | 195.29 | 197.18 | 196.72 | 61,100 |
27 Feb 2024 | 200.41 | 200.93 | 195.66 | 197.96 | 197.50 | 122,100 |
26 Feb 2024 | 197.56 | 201.16 | 197.56 | 199.30 | 198.83 | 70,900 |
23 Feb 2024 | 202.31 | 202.96 | 197.46 | 199.07 | 198.60 | 114,200 |
22 Feb 2024 | 198.06 | 202.06 | 197.40 | 202.06 | 201.59 | 129,600 |
21 Feb 2024 | 200.60 | 201.31 | 197.42 | 199.16 | 198.69 | 103,300 |
20 Feb 2024 | 199.55 | 203.27 | 198.86 | 202.53 | 202.05 | 84,000 |
16 Feb 2024 | 201.93 | 205.79 | 201.00 | 202.83 | 202.35 | 106,900 |
15 Feb 2024 | 197.38 | 203.39 | 197.15 | 202.63 | 202.15 | 80,200 |
14 Feb 2024 | 195.26 | 195.89 | 191.68 | 195.12 | 194.66 | 85,700 |
13 Feb 2024 | 194.67 | 197.65 | 191.36 | 192.08 | 191.63 | 118,500 |
12 Feb 2024 | 198.00 | 202.04 | 198.00 | 199.82 | 199.35 | 64,900 |
09 Feb 2024 | 190.15 | 196.43 | 189.95 | 195.80 | 195.34 | 56,200 |
08 Feb 2024 | 190.58 | 191.61 | 188.53 | 190.46 | 190.01 | 97,100 |
07 Feb 2024 | 191.22 | 192.70 | 189.80 | 191.03 | 190.58 | 48,400 |
06 Feb 2024 | 188.90 | 192.02 | 188.90 | 190.28 | 189.83 | 55,200 |
05 Feb 2024 | 188.68 | 190.32 | 186.60 | 188.52 | 188.08 | 61,700 |
02 Feb 2024 | 189.19 | 193.09 | 189.19 | 192.06 | 191.61 | 72,400 |
01 Feb 2024 | 192.01 | 193.79 | 187.94 | 192.56 | 192.11 | 67,800 |
31 Jan 2024 | 199.07 | 199.77 | 189.21 | 189.94 | 189.49 | 78,500 |
30 Jan 2024 | 196.13 | 198.86 | 195.35 | 198.40 | 197.93 | 99,700 |
29 Jan 2024 | 193.90 | 198.61 | 193.73 | 197.72 | 197.26 | 59,600 |
26 Jan 2024 | 197.20 | 197.33 | 192.82 | 194.12 | 193.66 | 213,800 |
25 Jan 2024 | 197.32 | 197.32 | 192.48 | 195.07 | 194.61 | 72,100 |
24 Jan 2024 | 199.36 | 199.36 | 193.48 | 193.49 | 193.04 | 54,900 |
23 Jan 2024 | 197.76 | 198.87 | 195.01 | 196.28 | 195.82 | 85,400 |
22 Jan 2024 | 197.53 | 199.33 | 196.56 | 196.69 | 196.23 | 86,000 |
19 Jan 2024 | 194.00 | 195.33 | 190.21 | 195.03 | 194.57 | 67,200 |
18 Jan 2024 | 194.18 | 195.68 | 192.22 | 194.40 | 193.94 | 92,000 |
17 Jan 2024 | 193.29 | 195.70 | 192.74 | 193.60 | 193.15 | 80,200 |
16 Jan 2024 | 198.95 | 199.92 | 195.80 | 196.98 | 196.52 | 226,900 |
16 Jan 2024 | 0.455 Dividend | |||||
12 Jan 2024 | 203.10 | 203.10 | 198.85 | 200.48 | 199.56 | 96,700 |
11 Jan 2024 | 197.17 | 199.91 | 194.82 | 199.37 | 198.45 | 100,800 |
10 Jan 2024 | 195.92 | 198.79 | 193.81 | 198.38 | 197.47 | 88,100 |
09 Jan 2024 | 196.66 | 196.66 | 193.75 | 195.98 | 195.08 | 78,000 |
08 Jan 2024 | 198.85 | 200.37 | 196.48 | 200.07 | 199.15 | 80,600 |
05 Jan 2024 | 196.52 | 202.00 | 196.52 | 198.76 | 197.84 | 63,600 |
04 Jan 2024 | 202.86 | 202.86 | 198.15 | 198.96 | 198.04 | 104,500 |
03 Jan 2024 | 210.06 | 210.06 | 199.24 | 200.86 | 199.93 | 139,900 |
02 Jan 2024 | 211.25 | 214.19 | 208.80 | 212.03 | 211.05 | 77,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |