Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 197.60 | 198.14 | 197.02 | 197.62 | 197.62 | 31 |
18 Apr 2024 | 197.60 | 198.14 | 197.02 | 197.48 | 197.48 | 31 |
17 Apr 2024 | 196.84 | 199.02 | 196.84 | 197.42 | 197.42 | - |
16 Apr 2024 | 194.46 | 195.14 | 194.12 | 194.12 | 194.12 | - |
15 Apr 2024 | 196.28 | 197.82 | 196.28 | 196.36 | 196.36 | 3 |
12 Apr 2024 | 198.28 | 198.28 | 195.12 | 195.12 | 195.12 | - |
11 Apr 2024 | 196.52 | 197.66 | 196.30 | 196.48 | 196.48 | 173 |
10 Apr 2024 | 197.88 | 198.62 | 196.70 | 196.70 | 196.70 | - |
09 Apr 2024 | 197.46 | 197.90 | 196.96 | 196.96 | 196.96 | 20 |
08 Apr 2024 | 197.58 | 198.50 | 197.58 | 198.50 | 198.50 | 1 |
05 Apr 2024 | 198.66 | 199.04 | 198.08 | 198.08 | 198.08 | 1 |
04 Apr 2024 | 200.75 | 201.20 | 200.75 | 201.20 | 201.20 | - |
03 Apr 2024 | 202.15 | 202.15 | 201.00 | 201.00 | 201.00 | 8 |
02 Apr 2024 | 206.65 | 206.65 | 202.05 | 202.05 | 202.05 | 1 |
28 Mar 2024 | 205.80 | 205.80 | 205.00 | 205.00 | 205.00 | 15 |
27 Mar 2024 | 202.70 | 204.10 | 202.70 | 204.10 | 204.10 | - |
26 Mar 2024 | 202.70 | 202.70 | 201.65 | 202.40 | 202.40 | 20 |
25 Mar 2024 | 201.90 | 202.50 | 201.30 | 202.50 | 202.50 | 7 |
22 Mar 2024 | 203.10 | 203.10 | 202.35 | 202.80 | 202.80 | - |
21 Mar 2024 | 205.55 | 205.55 | 203.90 | 204.20 | 204.20 | - |
20 Mar 2024 | 202.45 | 203.75 | 202.45 | 203.70 | 203.70 | 296 |
19 Mar 2024 | 206.85 | 206.85 | 206.05 | 206.60 | 206.60 | - |
18 Mar 2024 | 208.35 | 208.35 | 206.20 | 206.20 | 206.20 | - |
15 Mar 2024 | 210.40 | 210.65 | 207.55 | 207.55 | 207.55 | 9 |
14 Mar 2024 | 212.20 | 213.50 | 211.35 | 211.35 | 211.35 | - |
13 Mar 2024 | 209.25 | 211.20 | 209.05 | 211.20 | 211.20 | 33 |
12 Mar 2024 | 208.60 | 209.20 | 207.25 | 209.20 | 209.20 | - |
11 Mar 2024 | 205.90 | 207.25 | 205.90 | 207.25 | 207.25 | 27 |
08 Mar 2024 | 205.90 | 206.65 | 205.80 | 206.40 | 206.40 | 21 |
07 Mar 2024 | 202.75 | 205.05 | 202.75 | 205.05 | 205.05 | - |
06 Mar 2024 | 203.00 | 204.00 | 203.00 | 203.60 | 203.60 | 30 |
05 Mar 2024 | 204.30 | 204.30 | 203.60 | 203.60 | 203.60 | 2 |
04 Mar 2024 | 205.70 | 205.70 | 205.00 | 205.00 | 205.00 | - |
01 Mar 2024 | 207.00 | 207.00 | 205.60 | 206.10 | 206.10 | 9 |
29 Feb 2024 | 207.35 | 207.35 | 205.05 | 205.05 | 205.05 | - |
28 Feb 2024 | 206.65 | 206.65 | 205.75 | 205.75 | 205.75 | 15 |
27 Feb 2024 | 208.75 | 208.75 | 208.25 | 208.40 | 208.40 | - |
26 Feb 2024 | 209.00 | 209.00 | 208.45 | 208.45 | 208.45 | - |
23 Feb 2024 | 209.50 | 209.75 | 209.50 | 209.65 | 209.65 | - |
22 Feb 2024 | 207.10 | 208.45 | 207.10 | 208.45 | 208.45 | - |
21 Feb 2024 | 207.10 | 207.10 | 205.95 | 205.95 | 205.95 | - |
20 Feb 2024 | 205.20 | 206.05 | 205.20 | 206.05 | 206.05 | 2 |
19 Feb 2024 | 204.55 | 205.90 | 204.55 | 205.90 | 205.90 | 107 |
16 Feb 2024 | 205.90 | 206.55 | 205.70 | 205.70 | 205.70 | 9 |
15 Feb 2024 | 203.65 | 204.55 | 203.65 | 204.40 | 204.40 | 5 |
14 Feb 2024 | 201.20 | 202.45 | 201.20 | 202.30 | 202.30 | - |
13 Feb 2024 | 204.55 | 204.55 | 201.35 | 201.65 | 201.65 | 1,783 |
12 Feb 2024 | 203.30 | 204.55 | 203.30 | 204.55 | 204.55 | - |
09 Feb 2024 | 202.65 | 202.85 | 201.95 | 202.45 | 202.45 | 768 |
08 Feb 2024 | 201.70 | 203.55 | 201.70 | 203.55 | 203.55 | 107 |
07 Feb 2024 | 200.25 | 200.25 | 199.64 | 199.64 | 199.64 | - |
06 Feb 2024 | 200.10 | 200.10 | 198.42 | 200.10 | 200.10 | 557 |
05 Feb 2024 | 198.28 | 199.44 | 198.28 | 199.44 | 199.44 | 100 |
02 Feb 2024 | 198.76 | 199.42 | 198.28 | 198.28 | 198.28 | 100 |
01 Feb 2024 | 196.76 | 197.50 | 196.38 | 197.34 | 197.34 | 27 |
31 Jan 2024 | 198.84 | 198.96 | 197.84 | 197.84 | 197.84 | 107 |
30 Jan 2024 | 198.16 | 198.48 | 198.16 | 198.48 | 198.48 | 1 |
29 Jan 2024 | 196.56 | 197.86 | 196.56 | 197.86 | 197.86 | 300 |
26 Jan 2024 | 192.18 | 197.00 | 192.18 | 197.00 | 197.00 | 139 |
25 Jan 2024 | 185.84 | 187.20 | 185.78 | 187.20 | 187.20 | - |
24 Jan 2024 | 186.52 | 187.16 | 186.52 | 186.70 | 186.70 | - |
23 Jan 2024 | 185.34 | 185.34 | 184.84 | 185.22 | 185.22 | 3 |
22 Jan 2024 | 185.10 | 185.10 | 183.76 | 184.64 | 184.64 | 164 |
19 Jan 2024 | 185.40 | 185.40 | 183.60 | 183.60 | 183.60 | - |
18 Jan 2024 | 185.20 | 185.20 | 184.36 | 184.36 | 184.36 | - |
17 Jan 2024 | 182.66 | 182.66 | 182.28 | 182.28 | 182.28 | - |
16 Jan 2024 | 184.38 | 185.18 | 184.38 | 185.18 | 185.18 | 4 |
15 Jan 2024 | 188.00 | 188.02 | 185.80 | 186.10 | 186.10 | 52 |
12 Jan 2024 | 185.84 | 187.78 | 185.84 | 187.78 | 187.78 | 133 |
11 Jan 2024 | 190.30 | 190.30 | 187.40 | 187.40 | 187.40 | - |
10 Jan 2024 | 189.24 | 189.34 | 189.04 | 189.34 | 189.34 | 25 |
09 Jan 2024 | 189.86 | 189.86 | 188.60 | 189.08 | 189.08 | - |
08 Jan 2024 | 187.86 | 189.14 | 187.58 | 189.14 | 189.14 | 43 |
05 Jan 2024 | 187.24 | 188.08 | 186.58 | 187.84 | 187.84 | 163 |
04 Jan 2024 | 188.70 | 189.04 | 188.28 | 189.04 | 189.04 | - |
03 Jan 2024 | 191.76 | 191.76 | 188.94 | 188.94 | 188.94 | - |
02 Jan 2024 | 193.96 | 193.96 | 191.10 | 191.34 | 191.34 | 15 |
29 Dec 2023 | 193.00 | 193.08 | 192.78 | 192.98 | 192.98 | 42 |
28 Dec 2023 | 193.64 | 193.64 | 192.04 | 192.04 | 192.04 | 70 |
27 Dec 2023 | 193.22 | 193.22 | 192.72 | 192.72 | 192.72 | - |
22 Dec 2023 | 192.74 | 193.14 | 192.74 | 193.02 | 193.02 | 15 |
21 Dec 2023 | 194.52 | 194.52 | 193.82 | 194.22 | 194.22 | 613 |
20 Dec 2023 | 195.44 | 195.44 | 194.86 | 195.08 | 195.08 | 36 |
19 Dec 2023 | 194.46 | 194.90 | 193.78 | 194.90 | 194.90 | 1 |
18 Dec 2023 | 194.06 | 194.32 | 193.90 | 194.32 | 194.32 | 106 |
15 Dec 2023 | 196.66 | 196.66 | 195.16 | 195.56 | 195.56 | 10 |
14 Dec 2023 | 197.42 | 197.42 | 196.04 | 196.04 | 196.04 | - |
13 Dec 2023 | 193.00 | 194.54 | 192.92 | 194.08 | 194.08 | 56 |
12 Dec 2023 | 194.72 | 194.72 | 193.68 | 193.68 | 193.68 | - |
12 Dec 2023 | 4.37 Dividend | |||||
11 Dec 2023 | 197.18 | 198.08 | 197.04 | 198.08 | 193.71 | 254 |
08 Dec 2023 | 195.72 | 197.98 | 195.72 | 197.98 | 193.61 | 20 |
07 Dec 2023 | 195.04 | 195.40 | 195.04 | 195.40 | 191.09 | 245 |
06 Dec 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 189.43 | - |
05 Dec 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 189.43 | - |
04 Dec 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 189.43 | - |
01 Dec 2023 | 193.08 | 193.82 | 192.90 | 193.70 | 189.43 | 66 |
30 Nov 2023 | 191.50 | 192.86 | 191.50 | 192.86 | 188.61 | 17 |
29 Nov 2023 | 191.18 | 191.92 | 191.18 | 191.44 | 187.22 | - |
28 Nov 2023 | 190.90 | 191.20 | 190.24 | 191.20 | 186.98 | 404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |