Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | 105 |
03 May 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
02 May 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
30 Apr 2024 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | - |
29 Apr 2024 | 198.14 | 198.14 | 198.14 | 198.14 | 198.14 | - |
26 Apr 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
25 Apr 2024 | 194.28 | 194.28 | 194.28 | 194.28 | 194.28 | - |
24 Apr 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
23 Apr 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - |
22 Apr 2024 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | - |
19 Apr 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
18 Apr 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
17 Apr 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
16 Apr 2024 | 190.12 | 190.12 | 190.12 | 190.12 | 190.12 | - |
15 Apr 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
12 Apr 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 194.14 | - |
11 Apr 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 194.72 | - |
10 Apr 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
09 Apr 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
08 Apr 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
05 Apr 2024 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | - |
04 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
03 Apr 2024 | 199.42 | 199.42 | 199.42 | 199.42 | 199.42 | - |
02 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
28 Mar 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
27 Mar 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
26 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
25 Mar 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
22 Mar 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
21 Mar 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 198.32 | - |
21 Mar 2024 | 2 Dividend | |||||
20 Mar 2024 | 197.94 | 197.94 | 197.94 | 197.94 | 195.94 | - |
19 Mar 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 195.80 | - |
18 Mar 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 198.33 | - |
15 Mar 2024 | 200.75 | 200.75 | 198.60 | 199.60 | 197.58 | 105 |
14 Mar 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 201.20 | - |
13 Mar 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 199.12 | - |
12 Mar 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.66 | - |
11 Mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 200.55 | - |
08 Mar 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 204.31 | - |
07 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 199.96 | - |
06 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.35 | - |
05 Mar 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 197.90 | - |
04 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.70 | - |
01 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 200.26 | - |
29 Feb 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 208.22 | - |
28 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 205.21 | - |
27 Feb 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 204.46 | - |
26 Feb 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 207.09 | - |
23 Feb 2024 | 208.50 | 209.00 | 208.50 | 209.00 | 206.89 | 30 |
22 Feb 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 204.27 | - |
21 Feb 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 204.66 | - |
20 Feb 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 198.03 | - |
19 Feb 2024 | 198.64 | 198.64 | 198.64 | 198.64 | 196.63 | - |
16 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.45 | - |
15 Feb 2024 | 200.05 | 200.05 | 200.05 | 200.05 | 198.03 | - |
14 Feb 2024 | 198.58 | 198.58 | 198.58 | 198.58 | 196.57 | - |
13 Feb 2024 | 194.26 | 194.26 | 193.20 | 193.20 | 191.25 | 30 |
12 Feb 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 192.22 | - |
09 Feb 2024 | 193.72 | 194.10 | 193.72 | 194.10 | 192.14 | 34 |
08 Feb 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 182.22 | - |
07 Feb 2024 | 175.96 | 175.96 | 175.96 | 175.96 | 174.18 | - |
06 Feb 2024 | 172.94 | 172.94 | 172.94 | 172.94 | 171.19 | - |
05 Feb 2024 | 185.42 | 185.42 | 185.42 | 185.42 | 183.55 | - |
02 Feb 2024 | 187.36 | 187.36 | 187.36 | 187.36 | 185.47 | - |
01 Feb 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 182.44 | - |
31 Jan 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 182.70 | - |
30 Jan 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.14 | - |
29 Jan 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 181.76 | - |
26 Jan 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 180.08 | - |
25 Jan 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 179.05 | - |
24 Jan 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 178.28 | - |
23 Jan 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 180.89 | - |
22 Jan 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 178.10 | - |
19 Jan 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 178.44 | - |
18 Jan 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 172.34 | - |
17 Jan 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 172.04 | - |
16 Jan 2024 | 170.92 | 173.96 | 170.92 | 172.06 | 170.32 | 40 |
15 Jan 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 177.77 | - |
12 Jan 2024 | 179.58 | 179.58 | 179.58 | 179.58 | 177.77 | - |
11 Jan 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 178.52 | - |
10 Jan 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 180.12 | - |
09 Jan 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 179.11 | - |
08 Jan 2024 | 178.28 | 178.28 | 178.28 | 178.28 | 176.48 | - |
05 Jan 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 180.56 | - |
04 Jan 2024 | 183.32 | 183.32 | 183.32 | 183.32 | 181.47 | - |
03 Jan 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 181.94 | - |
02 Jan 2024 | 185.36 | 185.36 | 185.36 | 185.36 | 183.49 | - |
29 Dec 2023 | 184.38 | 184.38 | 183.52 | 183.52 | 181.67 | 23 |
28 Dec 2023 | 184.24 | 184.24 | 184.24 | 184.24 | 182.38 | - |
27 Dec 2023 | 184.40 | 184.40 | 184.40 | 184.40 | 182.54 | - |
22 Dec 2023 | 181.68 | 181.68 | 181.68 | 181.68 | 179.84 | - |
21 Dec 2023 | 181.82 | 181.82 | 181.82 | 181.82 | 179.98 | - |
20 Dec 2023 | 185.08 | 185.08 | 185.08 | 185.08 | 183.21 | - |
19 Dec 2023 | 183.54 | 183.54 | 183.54 | 183.54 | 181.69 | - |
18 Dec 2023 | 181.96 | 181.96 | 181.96 | 181.96 | 180.12 | - |
15 Dec 2023 | 182.66 | 182.66 | 182.66 | 182.66 | 180.81 | - |
14 Dec 2023 | 183.22 | 183.22 | 183.22 | 183.22 | 181.37 | - |
13 Dec 2023 | 181.12 | 181.12 | 181.12 | 181.12 | 179.29 | - |
12 Dec 2023 | 179.54 | 179.54 | 179.54 | 179.54 | 177.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |