Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 199.60 | 200.00 | 196.45 | 196.80 | 196.80 | 21,547 |
20 May 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - |
17 May 2024 | 199.20 | 201.80 | 198.65 | 199.85 | 199.85 | 40,827 |
16 May 2024 | 193.40 | 195.85 | 193.27 | 195.00 | 195.00 | 19,667 |
15 May 2024 | 193.65 | 194.70 | 190.90 | 192.95 | 192.95 | 26,755 |
14 May 2024 | 192.40 | 196.35 | 191.40 | 194.20 | 194.20 | 40,829 |
13 May 2024 | 191.70 | 193.85 | 190.85 | 191.85 | 191.85 | 31,061 |
13 May 2024 | 6.5 Dividend | |||||
10 May 2024 | 197.35 | 198.70 | 196.55 | 196.60 | 190.10 | 37,684 |
09 May 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 189.76 | - |
08 May 2024 | 195.23 | 196.95 | 195.00 | 196.25 | 189.76 | 18,718 |
07 May 2024 | 197.10 | 197.10 | 194.55 | 195.55 | 189.08 | 20,501 |
03 May 2024 | 195.60 | 200.50 | 195.45 | 196.75 | 190.25 | 33,584 |
02 May 2024 | 195.60 | 196.45 | 192.55 | 193.80 | 187.39 | 29,259 |
01 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 187.59 | - |
30 Apr 2024 | 197.35 | 197.65 | 193.35 | 194.00 | 187.59 | 21,716 |
29 Apr 2024 | 195.70 | 197.45 | 193.65 | 196.75 | 190.25 | 26,847 |
26 Apr 2024 | 195.00 | 196.90 | 194.00 | 196.00 | 189.52 | 22,598 |
25 Apr 2024 | 193.15 | 193.70 | 190.55 | 193.15 | 186.76 | 25,126 |
24 Apr 2024 | 193.90 | 195.35 | 192.05 | 192.10 | 185.75 | 30,089 |
23 Apr 2024 | 195.30 | 195.35 | 192.55 | 194.15 | 187.73 | 19,950 |
22 Apr 2024 | 193.50 | 194.30 | 190.40 | 193.05 | 186.67 | 27,431 |
19 Apr 2024 | 191.20 | 191.45 | 188.00 | 190.50 | 184.20 | 19,029 |
18 Apr 2024 | 191.85 | 194.45 | 191.05 | 193.50 | 187.10 | 45,121 |
17 Apr 2024 | 197.40 | 198.00 | 194.05 | 194.80 | 188.36 | 41,669 |
16 Apr 2024 | 196.60 | 197.85 | 195.20 | 196.50 | 190.00 | 44,623 |
15 Apr 2024 | 200.80 | 204.30 | 200.80 | 201.50 | 194.84 | 33,575 |
12 Apr 2024 | 205.50 | 205.90 | 198.90 | 199.55 | 192.95 | 39,383 |
11 Apr 2024 | 208.20 | 208.80 | 203.80 | 203.80 | 197.06 | 35,618 |
10 Apr 2024 | 211.70 | 213.50 | 207.40 | 208.40 | 201.51 | 19,505 |
09 Apr 2024 | 208.10 | 211.80 | 207.30 | 208.70 | 201.80 | 24,864 |
08 Apr 2024 | 208.50 | 209.50 | 207.10 | 209.40 | 202.48 | 23,710 |
05 Apr 2024 | 211.00 | 212.50 | 207.30 | 208.60 | 201.70 | 36,047 |
04 Apr 2024 | 212.30 | 213.70 | 210.30 | 213.70 | 206.63 | 31,181 |
03 Apr 2024 | 204.10 | 210.90 | 204.10 | 210.60 | 203.64 | 44,240 |
02 Apr 2024 | 211.30 | 211.60 | 204.50 | 205.50 | 198.71 | 23,309 |
28 Mar 2024 | 212.10 | 212.20 | 208.00 | 208.90 | 201.99 | 20,839 |
27 Mar 2024 | 204.20 | 208.30 | 203.20 | 207.05 | 200.20 | 35,122 |
26 Mar 2024 | 203.60 | 204.10 | 200.50 | 204.10 | 197.35 | 18,531 |
25 Mar 2024 | 200.80 | 202.50 | 199.85 | 201.30 | 194.64 | 14,691 |
22 Mar 2024 | 203.40 | 204.10 | 200.40 | 201.30 | 194.64 | 26,013 |
21 Mar 2024 | 202.00 | 208.00 | 201.50 | 203.10 | 196.39 | 43,847 |
20 Mar 2024 | 194.50 | 200.20 | 194.35 | 199.60 | 193.00 | 52,212 |
19 Mar 2024 | 203.70 | 203.70 | 199.65 | 201.60 | 194.93 | 40,734 |
18 Mar 2024 | 209.70 | 209.70 | 204.50 | 206.90 | 200.06 | 25,253 |
15 Mar 2024 | 209.40 | 210.60 | 207.20 | 209.00 | 202.09 | 25,401 |
14 Mar 2024 | 209.00 | 214.90 | 209.00 | 209.75 | 202.82 | 33,014 |
13 Mar 2024 | 209.20 | 209.30 | 207.10 | 208.30 | 201.41 | 18,645 |
12 Mar 2024 | 209.30 | 210.60 | 207.60 | 209.90 | 202.96 | 16,477 |
11 Mar 2024 | 206.60 | 208.90 | 206.40 | 207.70 | 200.83 | 13,839 |
08 Mar 2024 | 208.80 | 209.30 | 204.10 | 208.25 | 201.36 | 25,694 |
07 Mar 2024 | 206.60 | 209.80 | 204.20 | 208.90 | 201.99 | 29,847 |
06 Mar 2024 | 209.40 | 211.50 | 207.80 | 207.90 | 201.03 | 19,011 |
05 Mar 2024 | 208.30 | 209.80 | 207.50 | 208.90 | 201.99 | 21,450 |
04 Mar 2024 | 210.95 | 211.20 | 208.10 | 209.60 | 202.67 | 18,088 |
01 Mar 2024 | 209.00 | 212.40 | 209.00 | 212.00 | 204.99 | 20,835 |
29 Feb 2024 | 211.80 | 212.70 | 207.70 | 208.75 | 201.85 | 21,117 |
28 Feb 2024 | 212.25 | 212.70 | 209.50 | 210.80 | 203.83 | 21,833 |
27 Feb 2024 | 208.10 | 212.60 | 207.70 | 211.95 | 204.94 | 22,865 |
26 Feb 2024 | 208.10 | 209.50 | 205.50 | 208.80 | 201.90 | 20,942 |
23 Feb 2024 | 211.40 | 211.90 | 208.60 | 209.10 | 202.19 | 27,224 |
22 Feb 2024 | 214.40 | 214.50 | 211.80 | 212.00 | 204.99 | 23,645 |
21 Feb 2024 | 214.00 | 216.10 | 212.40 | 212.70 | 205.67 | 14,911 |
20 Feb 2024 | 218.50 | 218.60 | 211.30 | 212.70 | 205.67 | 43,623 |
19 Feb 2024 | 216.70 | 221.20 | 216.60 | 220.10 | 212.82 | 33,814 |
16 Feb 2024 | 214.90 | 222.60 | 214.90 | 217.85 | 210.65 | 59,783 |
15 Feb 2024 | 210.50 | 213.80 | 210.00 | 212.70 | 205.67 | 20,010 |
14 Feb 2024 | 208.70 | 209.70 | 207.10 | 208.70 | 201.80 | 18,777 |
13 Feb 2024 | 212.60 | 213.20 | 208.75 | 209.15 | 202.24 | 32,096 |
12 Feb 2024 | 209.00 | 214.40 | 208.90 | 213.10 | 206.05 | 36,776 |
09 Feb 2024 | 206.90 | 209.60 | 206.10 | 207.10 | 200.25 | 38,054 |
08 Feb 2024 | 202.10 | 207.40 | 201.60 | 206.80 | 199.96 | 52,626 |
07 Feb 2024 | 198.15 | 203.90 | 198.15 | 200.20 | 193.58 | 51,640 |
06 Feb 2024 | 198.18 | 199.20 | 195.50 | 197.50 | 190.97 | 23,344 |
05 Feb 2024 | 199.00 | 200.10 | 196.90 | 197.50 | 190.97 | 30,576 |
02 Feb 2024 | 198.05 | 203.50 | 197.85 | 199.23 | 192.64 | 42,501 |
01 Feb 2024 | 202.70 | 204.80 | 201.50 | 201.60 | 194.93 | 39,182 |
31 Jan 2024 | 205.80 | 205.90 | 202.70 | 203.90 | 197.16 | 38,576 |
30 Jan 2024 | 203.50 | 206.40 | 203.20 | 204.40 | 197.64 | 46,484 |
29 Jan 2024 | 203.20 | 203.40 | 200.90 | 202.80 | 196.10 | 29,589 |
26 Jan 2024 | 200.90 | 204.60 | 197.50 | 202.00 | 195.32 | 84,735 |
25 Jan 2024 | 197.10 | 199.20 | 193.95 | 195.05 | 188.60 | 75,066 |
24 Jan 2024 | 200.10 | 203.10 | 197.35 | 197.73 | 191.19 | 103,532 |
23 Jan 2024 | 209.30 | 211.10 | 202.50 | 204.50 | 197.74 | 129,312 |
22 Jan 2024 | 214.40 | 215.10 | 210.65 | 212.30 | 205.28 | 26,176 |
19 Jan 2024 | 214.90 | 215.80 | 211.15 | 212.20 | 205.18 | 23,127 |
18 Jan 2024 | 218.40 | 218.40 | 210.40 | 213.80 | 206.73 | 41,720 |
17 Jan 2024 | 211.00 | 214.00 | 210.10 | 212.30 | 205.28 | 37,606 |
16 Jan 2024 | 213.90 | 215.30 | 212.90 | 214.65 | 207.55 | 18,400 |
15 Jan 2024 | 217.90 | 219.10 | 215.90 | 216.15 | 209.00 | 16,966 |
12 Jan 2024 | 215.00 | 217.40 | 212.30 | 214.70 | 207.60 | 35,154 |
11 Jan 2024 | 216.90 | 219.70 | 215.70 | 217.00 | 209.83 | 36,020 |
10 Jan 2024 | 218.60 | 219.80 | 217.30 | 217.60 | 210.41 | 21,582 |
09 Jan 2024 | 221.50 | 222.00 | 219.10 | 220.00 | 212.73 | 19,646 |
08 Jan 2024 | 218.70 | 220.80 | 214.50 | 220.80 | 213.50 | 39,977 |
05 Jan 2024 | 220.00 | 221.30 | 216.80 | 219.30 | 212.05 | 32,040 |
04 Jan 2024 | 219.80 | 223.00 | 219.00 | 223.00 | 215.63 | 25,546 |
03 Jan 2024 | 227.65 | 228.60 | 219.60 | 219.70 | 212.44 | 36,437 |
02 Jan 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 220.95 | - |
29 Dec 2023 | 228.80 | 231.20 | 228.50 | 228.50 | 220.95 | 14,215 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |