Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 189.75 | 190.55 | 189.55 | 189.55 | 189.55 | - |
09 May 2024 | 187.00 | 189.05 | 187.00 | 188.20 | 188.20 | - |
08 May 2024 | 186.05 | 187.10 | 185.25 | 187.10 | 187.10 | - |
07 May 2024 | 190.40 | 191.55 | 187.25 | 191.35 | 191.35 | - |
06 May 2024 | 188.55 | 191.10 | 188.55 | 191.10 | 191.10 | - |
03 May 2024 | 194.95 | 195.10 | 189.30 | 189.30 | 189.30 | - |
02 May 2024 | 191.35 | 193.45 | 191.25 | 193.45 | 193.45 | - |
30 Apr 2024 | 190.00 | 190.00 | 187.50 | 187.50 | 187.50 | - |
29 Apr 2024 | 187.65 | 190.25 | 187.60 | 189.95 | 189.95 | - |
26 Apr 2024 | 187.75 | 189.50 | 187.00 | 188.50 | 188.50 | - |
25 Apr 2024 | 189.30 | 189.30 | 187.15 | 187.15 | 187.15 | - |
24 Apr 2024 | 190.55 | 190.70 | 189.20 | 190.70 | 190.70 | - |
23 Apr 2024 | 190.80 | 191.75 | 190.45 | 191.75 | 191.75 | - |
22 Apr 2024 | 190.80 | 192.95 | 190.80 | 191.60 | 191.60 | - |
19 Apr 2024 | 188.85 | 192.40 | 188.85 | 192.30 | 192.30 | - |
18 Apr 2024 | 188.35 | 190.00 | 188.35 | 190.00 | 190.00 | - |
17 Apr 2024 | 189.90 | 191.95 | 189.85 | 190.90 | 190.90 | - |
16 Apr 2024 | 191.75 | 192.15 | 190.40 | 190.70 | 190.70 | - |
15 Apr 2024 | 199.60 | 199.60 | 193.45 | 193.45 | 193.45 | - |
12 Apr 2024 | 202.50 | 203.50 | 198.90 | 198.90 | 198.90 | - |
11 Apr 2024 | 205.70 | 205.70 | 202.90 | 204.40 | 204.40 | - |
10 Apr 2024 | 207.60 | 208.20 | 205.30 | 205.30 | 205.30 | - |
09 Apr 2024 | 205.40 | 208.00 | 205.30 | 208.00 | 208.00 | - |
08 Apr 2024 | 206.70 | 210.40 | 206.70 | 208.30 | 208.30 | - |
05 Apr 2024 | 206.70 | 206.70 | 203.90 | 206.30 | 206.30 | - |
04 Apr 2024 | 197.40 | 206.20 | 197.35 | 206.20 | 206.20 | - |
03 Apr 2024 | 197.50 | 197.85 | 196.00 | 197.15 | 197.15 | - |
02 Apr 2024 | 200.60 | 200.60 | 196.85 | 196.85 | 196.85 | - |
28 Mar 2024 | 199.90 | 203.40 | 199.90 | 202.70 | 202.70 | - |
27 Mar 2024 | 198.00 | 198.75 | 196.75 | 196.75 | 196.75 | - |
26 Mar 2024 | 201.50 | 201.60 | 200.20 | 200.20 | 200.20 | - |
25 Mar 2024 | 203.60 | 203.90 | 202.10 | 203.30 | 203.30 | - |
22 Mar 2024 | 205.10 | 205.50 | 203.30 | 204.20 | 204.20 | - |
21 Mar 2024 | 197.50 | 204.00 | 197.50 | 204.00 | 204.00 | - |
20 Mar 2024 | 199.90 | 200.50 | 199.45 | 199.45 | 199.45 | - |
19 Mar 2024 | 200.90 | 203.10 | 200.00 | 203.10 | 203.10 | - |
18 Mar 2024 | 199.85 | 203.20 | 199.15 | 201.90 | 201.90 | - |
15 Mar 2024 | 198.00 | 201.20 | 198.00 | 201.20 | 201.20 | - |
14 Mar 2024 | 204.80 | 205.10 | 197.70 | 197.70 | 197.70 | - |
13 Mar 2024 | 202.50 | 205.60 | 201.70 | 204.80 | 204.80 | - |
12 Mar 2024 | 203.20 | 204.80 | 202.80 | 203.70 | 203.70 | - |
11 Mar 2024 | 195.40 | 204.60 | 195.15 | 204.60 | 204.60 | - |
08 Mar 2024 | 190.00 | 194.80 | 190.00 | 194.80 | 194.80 | - |
07 Mar 2024 | 189.30 | 192.15 | 189.20 | 189.55 | 189.55 | - |
06 Mar 2024 | 193.55 | 193.70 | 192.10 | 192.10 | 192.10 | - |
05 Mar 2024 | 196.40 | 196.70 | 186.85 | 186.85 | 186.85 | - |
04 Mar 2024 | 199.80 | 199.85 | 198.65 | 198.80 | 198.80 | - |
01 Mar 2024 | 196.70 | 200.80 | 196.25 | 200.80 | 200.80 | - |
29 Feb 2024 | 195.05 | 196.60 | 194.45 | 196.60 | 196.60 | - |
28 Feb 2024 | 196.45 | 197.30 | 196.25 | 197.05 | 197.05 | - |
27 Feb 2024 | 195.95 | 196.15 | 193.60 | 193.60 | 193.60 | - |
26 Feb 2024 | 197.30 | 197.30 | 196.85 | 197.00 | 197.00 | - |
23 Feb 2024 | 196.40 | 197.80 | 196.15 | 197.45 | 197.45 | - |
22 Feb 2024 | 197.65 | 198.15 | 195.50 | 195.50 | 195.50 | - |
21 Feb 2024 | 196.75 | 198.10 | 196.35 | 198.10 | 198.10 | - |
20 Feb 2024 | 201.90 | 201.90 | 197.25 | 199.40 | 199.40 | - |
19 Feb 2024 | 202.20 | 202.50 | 202.00 | 202.00 | 202.00 | - |
16 Feb 2024 | 203.60 | 204.40 | 201.70 | 204.40 | 204.40 | - |
15 Feb 2024 | 200.70 | 205.20 | 200.50 | 204.00 | 204.00 | - |
14 Feb 2024 | 203.60 | 204.40 | 200.60 | 200.60 | 200.60 | - |
13 Feb 2024 | 208.50 | 209.10 | 202.20 | 202.20 | 202.20 | - |
13 Feb 2024 | 0.74 Dividend | |||||
12 Feb 2024 | 205.70 | 210.00 | 205.70 | 210.00 | 209.26 | - |
09 Feb 2024 | 206.80 | 207.50 | 205.20 | 207.50 | 206.77 | - |
08 Feb 2024 | 208.90 | 211.00 | 208.90 | 209.00 | 208.26 | - |
07 Feb 2024 | 204.50 | 210.20 | 204.30 | 208.20 | 207.47 | - |
06 Feb 2024 | 204.70 | 204.80 | 201.50 | 201.50 | 200.79 | - |
05 Feb 2024 | 208.90 | 208.90 | 202.10 | 202.10 | 201.39 | - |
02 Feb 2024 | 200.30 | 205.80 | 200.00 | 205.80 | 205.07 | - |
01 Feb 2024 | 207.90 | 208.10 | 201.40 | 201.40 | 200.69 | - |
31 Jan 2024 | 252.20 | 252.80 | 216.30 | 216.30 | 215.54 | - |
30 Jan 2024 | 255.50 | 255.50 | 252.10 | 253.90 | 253.01 | - |
29 Jan 2024 | 253.40 | 256.20 | 253.40 | 255.40 | 254.50 | - |
26 Jan 2024 | 250.20 | 253.90 | 249.60 | 253.90 | 253.01 | - |
25 Jan 2024 | 251.80 | 251.80 | 248.50 | 248.80 | 247.92 | - |
24 Jan 2024 | 249.70 | 253.90 | 249.00 | 253.90 | 253.01 | - |
23 Jan 2024 | 242.70 | 248.00 | 242.70 | 247.80 | 246.93 | - |
22 Jan 2024 | 242.80 | 245.20 | 242.60 | 242.60 | 241.75 | - |
19 Jan 2024 | 241.90 | 243.10 | 241.40 | 243.10 | 242.24 | - |
18 Jan 2024 | 241.30 | 242.60 | 241.30 | 241.90 | 241.05 | - |
17 Jan 2024 | 245.40 | 245.40 | 242.20 | 242.20 | 241.35 | - |
16 Jan 2024 | 244.20 | 246.30 | 243.80 | 245.90 | 245.03 | - |
15 Jan 2024 | 244.20 | 244.50 | 244.10 | 244.10 | 243.24 | - |
12 Jan 2024 | 244.80 | 247.90 | 244.80 | 247.90 | 247.03 | - |
11 Jan 2024 | 246.80 | 246.90 | 244.20 | 244.20 | 243.34 | - |
10 Jan 2024 | 247.60 | 248.00 | 246.80 | 246.80 | 245.93 | - |
09 Jan 2024 | 251.70 | 251.90 | 250.10 | 250.10 | 249.22 | - |
08 Jan 2024 | 250.00 | 252.30 | 249.90 | 252.20 | 251.31 | - |
05 Jan 2024 | 250.40 | 253.20 | 250.40 | 253.20 | 252.31 | - |
04 Jan 2024 | 254.20 | 254.20 | 249.10 | 252.00 | 251.11 | - |
03 Jan 2024 | 259.90 | 260.00 | 256.30 | 257.60 | 256.69 | - |
02 Jan 2024 | 263.60 | 264.50 | 254.70 | 259.40 | 258.49 | - |
29 Dec 2023 | 266.50 | 267.00 | 266.40 | 267.00 | 266.06 | - |
28 Dec 2023 | 264.90 | 266.90 | 264.20 | 266.90 | 265.96 | - |
27 Dec 2023 | 262.60 | 263.70 | 262.30 | 263.70 | 262.77 | - |
22 Dec 2023 | 257.60 | 261.60 | 257.10 | 261.60 | 260.68 | - |
21 Dec 2023 | 253.80 | 257.70 | 253.70 | 257.70 | 256.79 | - |
20 Dec 2023 | 255.90 | 259.30 | 255.50 | 259.30 | 258.39 | - |
19 Dec 2023 | 256.60 | 256.60 | 254.30 | 254.30 | 253.40 | - |
18 Dec 2023 | 254.80 | 255.10 | 252.80 | 254.60 | 253.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |