Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - |
16 May 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
15 May 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
14 May 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
13 May 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | - |
10 May 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
09 May 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
08 May 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
07 May 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | - |
06 May 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
03 May 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
02 May 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
30 Apr 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
29 Apr 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
26 Apr 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
25 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
24 Apr 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
23 Apr 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.95 | - |
22 Apr 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
19 Apr 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | - |
18 Apr 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
17 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - |
16 Apr 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | - |
15 Apr 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | - |
12 Apr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
11 Apr 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
10 Apr 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
09 Apr 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
08 Apr 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
05 Apr 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
04 Apr 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
03 Apr 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
02 Apr 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
28 Mar 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
27 Mar 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
26 Mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
25 Mar 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
22 Mar 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
21 Mar 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
20 Mar 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
19 Mar 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
18 Mar 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
15 Mar 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
14 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
13 Mar 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
13 Mar 2024 | 0.98 Dividend | |||||
12 Mar 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 202.12 | - |
11 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.42 | - |
08 Mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.35 | - |
07 Mar 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 195.80 | - |
06 Mar 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 196.60 | - |
05 Mar 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 192.32 | - |
04 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.08 | - |
01 Mar 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 190.97 | - |
29 Feb 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 186.55 | - |
28 Feb 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 181.97 | - |
27 Feb 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 188.59 | - |
26 Feb 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 193.61 | - |
23 Feb 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 192.32 | - |
22 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 189.78 | - |
21 Feb 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 188.64 | - |
20 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 188.88 | - |
19 Feb 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 189.13 | - |
16 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.06 | - |
15 Feb 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 192.12 | - |
14 Feb 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 192.22 | - |
13 Feb 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 197.19 | - |
12 Feb 2024 | 198.45 | 198.45 | 198.45 | 198.45 | 197.49 | - |
09 Feb 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 197.64 | - |
08 Feb 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 198.29 | - |
07 Feb 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.13 | - |
06 Feb 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.53 | - |
05 Feb 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 205.21 | - |
02 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 211.08 | - |
01 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 204.51 | - |
31 Jan 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.62 | - |
30 Jan 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 207.29 | - |
29 Jan 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 207.10 | - |
26 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.98 | - |
25 Jan 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 205.80 | - |
24 Jan 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 211.97 | - |
23 Jan 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 211.18 | - |
22 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 208.99 | - |
19 Jan 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 210.78 | - |
18 Jan 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.48 | - |
17 Jan 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.26 | - |
16 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.95 | - |
15 Jan 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.76 | - |
12 Jan 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 214.76 | - |
11 Jan 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 218.24 | - |
10 Jan 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.43 | - |
09 Jan 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.42 | - |
08 Jan 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 221.82 | - |
05 Jan 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 225.21 | - |
04 Jan 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 224.11 | - |
03 Jan 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.19 | - |
02 Jan 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 226.70 | - |
29 Dec 2023 | 227.60 | 227.60 | 227.40 | 227.40 | 226.30 | - |
28 Dec 2023 | 226.80 | 226.80 | 226.80 | 226.80 | 225.71 | - |
27 Dec 2023 | 225.30 | 225.30 | 225.30 | 225.30 | 224.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |