Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
06 May 2024 | 198.62 | 198.62 | 198.62 | 198.62 | 198.62 | - |
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 | 198.22 | 198.22 | 198.22 | 198.22 | 198.22 | - |
26 Apr 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
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 | 194.68 | 194.68 | 194.68 | 194.68 | 194.68 | - |
19 Apr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
18 Apr 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
17 Apr 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 192.26 | - |
16 Apr 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
15 Apr 2024 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | - |
12 Apr 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
11 Apr 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
10 Apr 2024 | 194.44 | 194.44 | 194.44 | 194.44 | 194.44 | - |
09 Apr 2024 | 193.90 | 193.90 | 193.70 | 193.70 | 193.70 | 30 |
08 Apr 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
05 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
04 Apr 2024 | 202.45 | 202.45 | 202.45 | 202.45 | 202.45 | - |
03 Apr 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | - |
02 Apr 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
28 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
27 Mar 2024 | 202.80 | 202.90 | 202.80 | 202.90 | 202.90 | - |
26 Mar 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
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 | 199.04 | 199.04 | 199.04 | 199.04 | 199.04 | - |
21 Mar 2024 | 2 Dividend | |||||
20 Mar 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 195.86 | - |
19 Mar 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 195.64 | - |
18 Mar 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 198.32 | - |
15 Mar 2024 | 200.80 | 200.80 | 198.40 | 198.40 | 196.39 | 75 |
14 Mar 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 201.25 | - |
13 Mar 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 199.12 | - |
12 Mar 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 199.61 | - |
11 Mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 200.65 | - |
08 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.81 | - |
07 Mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 200.60 | - |
06 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.35 | - |
05 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.98 | - |
04 Mar 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 200.80 | - |
01 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.35 | - |
29 Feb 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 208.22 | - |
28 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 205.20 | - |
27 Feb 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 204.46 | - |
26 Feb 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 206.99 | - |
23 Feb 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.39 | - |
22 Feb 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 204.17 | - |
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 | 198.72 | 198.72 | 198.72 | 198.72 | 196.71 | - |
16 Feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 199.61 | - |
15 Feb 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 198.13 | - |
14 Feb 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 196.59 | - |
13 Feb 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 192.28 | - |
12 Feb 2024 | 194.22 | 194.22 | 194.14 | 194.14 | 192.18 | 48 |
09 Feb 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 191.76 | - |
08 Feb 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 182.22 | - |
07 Feb 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 175.07 | - |
06 Feb 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 172.06 | - |
05 Feb 2024 | 186.28 | 186.28 | 186.28 | 186.28 | 184.40 | - |
02 Feb 2024 | 187.32 | 187.32 | 187.32 | 187.32 | 185.43 | - |
01 Feb 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 182.44 | - |
31 Jan 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 182.60 | - |
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 | 180.82 | 180.82 | 180.82 | 180.82 | 178.99 | - |
24 Jan 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 178.20 | - |
23 Jan 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 180.89 | - |
22 Jan 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 178.58 | - |
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 | 173.72 | 173.72 | 173.72 | 173.72 | 171.96 | - |
16 Jan 2024 | 170.92 | 171.70 | 170.92 | 171.70 | 169.96 | 10 |
15 Jan 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 177.69 | - |
12 Jan 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 177.69 | - |
11 Jan 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 178.44 | - |
10 Jan 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 180.02 | - |
09 Jan 2024 | 181.12 | 181.12 | 180.08 | 180.08 | 178.26 | 24 |
08 Jan 2024 | 178.36 | 178.36 | 178.36 | 178.36 | 176.56 | - |
05 Jan 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 180.77 | - |
04 Jan 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 181.49 | - |
03 Jan 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 181.88 | - |
02 Jan 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 184.18 | - |
29 Dec 2023 | 184.38 | 184.38 | 181.50 | 181.50 | 179.67 | - |
28 Dec 2023 | 184.80 | 184.80 | 184.80 | 184.80 | 182.93 | - |
27 Dec 2023 | 185.14 | 185.14 | 185.14 | 185.14 | 183.27 | - |
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 | 183.62 | 183.62 | 183.62 | 183.62 | 181.76 | - |
18 Dec 2023 | 182.88 | 182.88 | 182.88 | 182.88 | 181.03 | - |
15 Dec 2023 | 182.60 | 182.60 | 182.60 | 182.60 | 180.75 | - |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |