Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 197.58 | 198.16 | 197.76 | 197.76 | 197.76 | - |
29 Apr 2024 | 197.58 | 197.58 | 197.48 | 197.48 | 197.48 | - |
26 Apr 2024 | 194.92 | 194.92 | 194.88 | 194.88 | 194.88 | - |
25 Apr 2024 | 193.28 | 193.28 | 193.28 | 193.28 | 193.28 | - |
24 Apr 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
23 Apr 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | - |
22 Apr 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
19 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
18 Apr 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
17 Apr 2024 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | - |
16 Apr 2024 | 190.22 | 190.22 | 190.10 | 190.10 | 190.10 | - |
15 Apr 2024 | 192.88 | 192.88 | 192.80 | 192.80 | 192.80 | - |
12 Apr 2024 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | - |
11 Apr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
10 Apr 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
09 Apr 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 192.68 | - |
08 Apr 2024 | 197.42 | 197.42 | 197.42 | 197.42 | 197.42 | - |
05 Apr 2024 | 198.16 | 198.18 | 198.16 | 198.18 | 198.18 | - |
04 Apr 2024 | 201.90 | 202.05 | 201.90 | 202.05 | 202.05 | - |
03 Apr 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | - |
02 Apr 2024 | 202.60 | 203.05 | 202.60 | 203.05 | 203.05 | - |
28 Mar 2024 | 202.05 | 202.05 | 201.75 | 201.75 | 201.75 | - |
27 Mar 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
26 Mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
25 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
22 Mar 2024 | 198.00 | 198.20 | 198.00 | 198.20 | 198.20 | - |
21 Mar 2024 | 198.32 | 198.32 | 198.18 | 198.18 | 198.18 | - |
21 Mar 2024 | 2 Dividend | |||||
20 Mar 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 194.50 | - |
19 Mar 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 194.44 | - |
18 Mar 2024 | 199.04 | 199.04 | 198.88 | 198.88 | 196.86 | - |
15 Mar 2024 | 199.44 | 199.44 | 199.44 | 199.44 | 197.41 | - |
14 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.69 | - |
13 Mar 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 198.11 | - |
12 Mar 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 198.11 | - |
11 Mar 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.65 | - |
08 Mar 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 203.75 | - |
07 Mar 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 199.10 | - |
06 Mar 2024 | 201.80 | 201.80 | 201.70 | 201.70 | 199.65 | - |
05 Mar 2024 | 199.10 | 199.26 | 199.10 | 199.26 | 197.23 | - |
04 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.34 | - |
01 Mar 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 199.60 | - |
29 Feb 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 205.78 | - |
28 Feb 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 203.36 | - |
27 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.31 | - |
26 Feb 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 205.68 | - |
23 Feb 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 204.74 | - |
22 Feb 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 203.56 | - |
21 Feb 2024 | 204.30 | 204.95 | 204.30 | 204.95 | 202.86 | - |
20 Feb 2024 | 198.74 | 198.88 | 198.74 | 198.88 | 196.86 | - |
19 Feb 2024 | 198.10 | 198.22 | 198.10 | 198.22 | 196.20 | - |
16 Feb 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 199.99 | - |
15 Feb 2024 | 199.86 | 199.86 | 199.86 | 199.86 | 197.83 | - |
14 Feb 2024 | 197.36 | 197.36 | 197.36 | 197.36 | 195.35 | - |
13 Feb 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 193.05 | - |
12 Feb 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 191.53 | - |
09 Feb 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 190.28 | - |
08 Feb 2024 | 183.96 | 183.96 | 183.96 | 183.96 | 182.09 | - |
07 Feb 2024 | 176.42 | 176.42 | 176.28 | 176.28 | 174.49 | - |
06 Feb 2024 | 173.78 | 173.78 | 173.52 | 173.52 | 171.75 | - |
05 Feb 2024 | 185.78 | 185.78 | 185.24 | 185.24 | 183.35 | - |
02 Feb 2024 | 187.26 | 187.26 | 187.26 | 187.26 | 185.35 | - |
01 Feb 2024 | 183.86 | 183.86 | 183.86 | 183.86 | 181.99 | - |
31 Jan 2024 | 183.06 | 184.00 | 183.06 | 184.00 | 182.13 | 40 |
30 Jan 2024 | 183.38 | 183.38 | 183.38 | 183.38 | 181.51 | - |
29 Jan 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 181.10 | - |
26 Jan 2024 | 181.92 | 181.92 | 181.86 | 181.86 | 180.01 | - |
25 Jan 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 178.96 | - |
24 Jan 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 177.32 | - |
23 Jan 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 179.83 | - |
22 Jan 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 177.59 | - |
19 Jan 2024 | 179.66 | 179.66 | 179.66 | 179.66 | 177.83 | - |
18 Jan 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 171.50 | - |
17 Jan 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 170.78 | - |
16 Jan 2024 | 171.28 | 171.28 | 171.28 | 171.28 | 169.54 | - |
15 Jan 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 176.94 | - |
12 Jan 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 176.94 | - |
11 Jan 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 178.98 | - |
10 Jan 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 179.04 | - |
09 Jan 2024 | 179.82 | 179.82 | 179.82 | 179.82 | 177.99 | - |
08 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.19 | - |
05 Jan 2024 | 182.20 | 182.20 | 181.58 | 181.58 | 179.73 | - |
04 Jan 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 181.34 | - |
03 Jan 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 180.70 | - |
02 Jan 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 182.68 | - |
29 Dec 2023 | 183.28 | 183.28 | 181.74 | 181.74 | 179.89 | 23 |
28 Dec 2023 | 183.64 | 183.64 | 183.64 | 183.64 | 181.77 | - |
27 Dec 2023 | 184.40 | 184.40 | 184.40 | 184.40 | 182.52 | - |
22 Dec 2023 | 180.52 | 180.52 | 180.52 | 180.52 | 178.68 | - |
21 Dec 2023 | 180.90 | 181.60 | 180.90 | 181.60 | 179.75 | 19 |
20 Dec 2023 | 185.04 | 185.04 | 185.04 | 185.04 | 183.16 | - |
19 Dec 2023 | 182.72 | 182.72 | 182.72 | 182.72 | 180.86 | - |
18 Dec 2023 | 182.72 | 182.72 | 182.72 | 182.72 | 180.86 | - |
15 Dec 2023 | 181.64 | 183.16 | 181.64 | 183.16 | 181.30 | - |
14 Dec 2023 | 182.06 | 182.06 | 182.06 | 182.06 | 180.21 | - |
13 Dec 2023 | 180.78 | 180.78 | 180.78 | 180.78 | 178.94 | - |
12 Dec 2023 | 179.48 | 179.48 | 179.48 | 179.48 | 177.65 | - |
11 Dec 2023 | 174.20 | 174.20 | 174.20 | 174.20 | 172.43 | - |
08 Dec 2023 | 173.04 | 173.04 | 173.04 | 173.04 | 171.28 | - |
07 Dec 2023 | 170.46 | 170.46 | 170.46 | 170.46 | 168.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |