Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 206.15 | 210.45 | 206.15 | 210.45 | 210.45 | 1 |
03 May 2024 | 207.65 | 207.65 | 207.60 | 207.60 | 207.60 | 10 |
02 May 2024 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | - |
30 Apr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
29 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
26 Apr 2024 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | - |
25 Apr 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 218.75 | - |
24 Apr 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - |
23 Apr 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | - |
22 Apr 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - |
19 Apr 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
18 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
17 Apr 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 222.25 | - |
16 Apr 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
15 Apr 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
12 Apr 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
11 Apr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
10 Apr 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
09 Apr 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
08 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
05 Apr 2024 | 221.60 | 223.55 | 221.60 | 223.55 | 223.55 | - |
04 Apr 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 224.75 | - |
03 Apr 2024 | 223.00 | 228.35 | 223.00 | 228.35 | 228.35 | 17 |
02 Apr 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 15 |
28 Mar 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
27 Mar 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
26 Mar 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
25 Mar 2024 | 221.70 | 224.90 | 221.55 | 224.90 | 224.90 | 19 |
22 Mar 2024 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | - |
21 Mar 2024 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | - |
20 Mar 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
19 Mar 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
18 Mar 2024 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | - |
15 Mar 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
14 Mar 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
13 Mar 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
12 Mar 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
11 Mar 2024 | 214.75 | 214.75 | 214.75 | 214.75 | 214.75 | - |
08 Mar 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
07 Mar 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | - |
06 Mar 2024 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | - |
05 Mar 2024 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | - |
04 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
01 Mar 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
29 Feb 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
28 Feb 2024 | 216.25 | 216.25 | 216.25 | 216.25 | 216.25 | - |
27 Feb 2024 | 217.30 | 222.00 | 217.30 | 222.00 | 222.00 | 5 |
26 Feb 2024 | 216.65 | 216.65 | 216.65 | 216.65 | 216.65 | - |
23 Feb 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 214.35 | - |
22 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
21 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
20 Feb 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
19 Feb 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
16 Feb 2024 | 214.40 | 218.90 | 214.40 | 218.90 | 218.90 | 11 |
15 Feb 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
14 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
13 Feb 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
12 Feb 2024 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | - |
09 Feb 2024 | 211.50 | 215.50 | 211.50 | 215.50 | 215.50 | 38 |
08 Feb 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
08 Feb 2024 | 0.51 Dividend | |||||
07 Feb 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.39 | - |
06 Feb 2024 | 215.75 | 215.75 | 215.75 | 215.75 | 215.24 | - |
05 Feb 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.49 | - |
02 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.08 | 100 |
01 Feb 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.25 | - |
31 Jan 2024 | 201.50 | 207.90 | 201.50 | 207.90 | 207.41 | 40 |
30 Jan 2024 | 199.62 | 203.25 | 199.62 | 203.25 | 202.77 | 3 |
29 Jan 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.47 | - |
26 Jan 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.01 | - |
25 Jan 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.27 | - |
24 Jan 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 198.35 | - |
23 Jan 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 197.73 | - |
22 Jan 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.21 | - |
19 Jan 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 200.48 | - |
18 Jan 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.43 | - |
17 Jan 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.47 | - |
16 Jan 2024 | 198.44 | 198.44 | 198.44 | 198.44 | 197.97 | - |
15 Jan 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 196.87 | - |
12 Jan 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 196.87 | - |
11 Jan 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 194.88 | - |
10 Jan 2024 | 193.46 | 197.50 | 193.46 | 197.50 | 197.03 | 150 |
09 Jan 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.45 | - |
08 Jan 2024 | 191.12 | 192.84 | 191.12 | 192.84 | 192.38 | 39 |
05 Jan 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.29 | - |
04 Jan 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.15 | - |
03 Jan 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 187.88 | - |
02 Jan 2024 | 184.54 | 184.54 | 184.54 | 184.54 | 184.10 | - |
29 Dec 2023 | 182.08 | 182.08 | 182.08 | 182.08 | 181.65 | - |
28 Dec 2023 | 182.04 | 182.04 | 182.04 | 182.04 | 181.61 | - |
27 Dec 2023 | 183.02 | 183.02 | 183.02 | 183.02 | 182.59 | - |
22 Dec 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 181.37 | - |
21 Dec 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 180.81 | - |
20 Dec 2023 | 182.18 | 182.18 | 182.18 | 182.18 | 181.75 | - |
19 Dec 2023 | 181.26 | 181.26 | 181.26 | 181.26 | 180.83 | - |
18 Dec 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 181.37 | - |
15 Dec 2023 | 182.48 | 182.48 | 182.48 | 182.48 | 182.05 | - |
14 Dec 2023 | 183.12 | 185.82 | 183.12 | 185.82 | 185.38 | 80 |
13 Dec 2023 | 187.38 | 187.38 | 187.38 | 187.38 | 186.94 | - |
12 Dec 2023 | 186.34 | 186.34 | 186.34 | 186.34 | 185.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |