Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 204.00 | 205.10 | 202.60 | 202.80 | 202.80 | 215,565 |
17 Apr 2024 | 201.00 | 203.90 | 200.70 | 202.10 | 202.10 | 970,235 |
16 Apr 2024 | 202.90 | 203.10 | 200.10 | 200.80 | 200.80 | 1,372,227 |
15 Apr 2024 | 205.80 | 206.60 | 204.10 | 205.50 | 205.50 | 1,149,560 |
12 Apr 2024 | 202.00 | 206.30 | 202.00 | 203.30 | 203.30 | 1,000,935 |
11 Apr 2024 | 205.40 | 205.40 | 200.30 | 201.70 | 201.70 | 1,593,591 |
10 Apr 2024 | 205.40 | 207.50 | 204.10 | 205.70 | 205.70 | 831,828 |
09 Apr 2024 | 208.90 | 210.80 | 205.10 | 205.10 | 205.10 | 1,272,089 |
08 Apr 2024 | 209.20 | 209.20 | 206.60 | 208.70 | 208.70 | 1,064,796 |
05 Apr 2024 | 207.50 | 209.90 | 204.90 | 209.40 | 209.40 | 1,339,585 |
04 Apr 2024 | 209.50 | 211.50 | 208.90 | 209.50 | 209.50 | 1,208,516 |
03 Apr 2024 | 208.00 | 210.40 | 208.00 | 209.50 | 209.50 | 1,199,696 |
02 Apr 2024 | 206.30 | 209.10 | 206.30 | 207.30 | 207.30 | 1,352,123 |
27 Mar 2024 | 206.50 | 207.30 | 205.20 | 206.60 | 206.60 | 1,255,654 |
26 Mar 2024 | 205.70 | 208.80 | 205.70 | 206.50 | 206.50 | 1,462,449 |
25 Mar 2024 | 203.90 | 205.30 | 203.30 | 204.90 | 204.90 | 1,104,658 |
22 Mar 2024 | 200.00 | 205.60 | 200.00 | 203.60 | 203.60 | 2,284,938 |
22 Mar 2024 | 7.5 Dividend | |||||
21 Mar 2024 | 207.90 | 209.60 | 204.90 | 207.30 | 199.80 | 1,502,404 |
20 Mar 2024 | 208.80 | 209.20 | 205.50 | 206.70 | 199.22 | 1,031,279 |
19 Mar 2024 | 207.30 | 210.00 | 207.30 | 209.30 | 201.73 | 1,119,330 |
18 Mar 2024 | 206.00 | 207.10 | 203.60 | 207.10 | 199.61 | 1,022,771 |
15 Mar 2024 | 206.60 | 208.50 | 204.90 | 206.40 | 198.93 | 3,655,323 |
14 Mar 2024 | 207.90 | 208.30 | 205.10 | 206.60 | 199.13 | 938,516 |
13 Mar 2024 | 203.90 | 208.00 | 202.90 | 207.90 | 200.38 | 1,223,888 |
12 Mar 2024 | 203.60 | 204.20 | 202.20 | 203.90 | 196.52 | 1,102,469 |
11 Mar 2024 | 203.90 | 204.50 | 200.50 | 202.80 | 195.46 | 993,209 |
08 Mar 2024 | 203.40 | 206.20 | 203.40 | 204.90 | 197.49 | 994,704 |
07 Mar 2024 | 202.60 | 205.10 | 202.30 | 202.90 | 195.56 | 1,011,337 |
06 Mar 2024 | 203.60 | 203.80 | 200.10 | 202.60 | 195.27 | 1,320,772 |
05 Mar 2024 | 206.20 | 206.20 | 203.10 | 203.60 | 196.23 | 991,936 |
04 Mar 2024 | 204.10 | 207.00 | 204.00 | 206.20 | 198.74 | 1,187,431 |
01 Mar 2024 | 203.70 | 207.00 | 203.40 | 204.20 | 196.81 | 2,410,469 |
29 Feb 2024 | 196.75 | 206.20 | 195.90 | 202.50 | 195.17 | 4,720,418 |
28 Feb 2024 | 194.25 | 197.55 | 194.00 | 196.75 | 189.63 | 1,107,726 |
27 Feb 2024 | 194.25 | 194.55 | 192.55 | 194.50 | 187.46 | 893,353 |
26 Feb 2024 | 194.00 | 195.55 | 193.75 | 194.40 | 187.37 | 923,730 |
23 Feb 2024 | 191.45 | 194.00 | 190.80 | 194.00 | 186.98 | 804,997 |
22 Feb 2024 | 193.00 | 193.15 | 190.20 | 191.60 | 184.67 | 867,088 |
21 Feb 2024 | 192.80 | 193.30 | 191.85 | 192.20 | 185.25 | 588,206 |
20 Feb 2024 | 193.25 | 193.45 | 191.50 | 192.85 | 185.87 | 1,033,203 |
19 Feb 2024 | 193.55 | 195.25 | 193.35 | 193.50 | 186.50 | 806,600 |
16 Feb 2024 | 195.15 | 196.40 | 193.10 | 193.55 | 186.55 | 1,107,619 |
15 Feb 2024 | 194.75 | 195.50 | 193.90 | 194.15 | 187.13 | 1,188,624 |
14 Feb 2024 | 196.15 | 196.80 | 194.35 | 194.35 | 187.32 | 780,861 |
13 Feb 2024 | 195.70 | 197.35 | 194.80 | 196.10 | 189.01 | 982,371 |
12 Feb 2024 | 195.00 | 195.95 | 194.65 | 195.70 | 188.62 | 768,767 |
09 Feb 2024 | 191.70 | 194.45 | 191.45 | 194.20 | 187.17 | 1,048,425 |
08 Feb 2024 | 193.55 | 195.55 | 191.65 | 191.65 | 184.72 | 1,354,908 |
07 Feb 2024 | 194.15 | 194.70 | 192.55 | 192.90 | 185.92 | 1,471,082 |
06 Feb 2024 | 200.60 | 201.40 | 194.70 | 194.70 | 187.66 | 1,924,051 |
05 Feb 2024 | 201.20 | 201.30 | 197.95 | 199.40 | 192.19 | 1,729,631 |
02 Feb 2024 | 194.20 | 200.50 | 192.00 | 200.00 | 192.76 | 6,567,995 |
01 Feb 2024 | 185.00 | 186.35 | 182.85 | 185.05 | 178.35 | 1,394,586 |
31 Jan 2024 | 188.90 | 189.00 | 185.55 | 185.65 | 178.93 | 1,927,750 |
30 Jan 2024 | 187.20 | 189.10 | 186.85 | 187.65 | 180.86 | 776,123 |
29 Jan 2024 | 188.90 | 189.55 | 186.45 | 187.20 | 180.43 | 1,016,569 |
26 Jan 2024 | 190.25 | 191.25 | 189.65 | 190.15 | 183.27 | 785,590 |
25 Jan 2024 | 188.45 | 191.30 | 186.90 | 190.25 | 183.37 | 964,371 |
24 Jan 2024 | 187.25 | 188.50 | 186.75 | 188.50 | 181.68 | 535,602 |
23 Jan 2024 | 188.75 | 189.00 | 185.85 | 185.85 | 179.13 | 782,681 |
22 Jan 2024 | 185.00 | 188.55 | 184.50 | 188.55 | 181.73 | 1,271,574 |
19 Jan 2024 | 185.95 | 186.30 | 183.80 | 183.80 | 177.15 | 564,918 |
18 Jan 2024 | 186.55 | 186.80 | 184.70 | 184.95 | 178.26 | 1,045,163 |
17 Jan 2024 | 185.00 | 186.45 | 183.50 | 186.40 | 179.66 | 1,569,223 |
16 Jan 2024 | 188.25 | 188.25 | 184.35 | 187.40 | 180.62 | 1,210,472 |
15 Jan 2024 | 190.10 | 190.45 | 188.75 | 189.55 | 182.69 | 465,263 |
12 Jan 2024 | 190.00 | 192.45 | 189.80 | 191.00 | 184.09 | 1,504,038 |
11 Jan 2024 | 191.20 | 192.65 | 188.20 | 188.35 | 181.54 | 1,491,790 |
10 Jan 2024 | 188.25 | 191.00 | 187.80 | 190.60 | 183.70 | 1,155,276 |
09 Jan 2024 | 190.95 | 191.40 | 188.35 | 189.25 | 182.40 | 988,894 |
08 Jan 2024 | 191.00 | 191.50 | 189.65 | 190.95 | 184.04 | 664,469 |
05 Jan 2024 | 187.20 | 190.90 | 187.00 | 190.45 | 183.56 | 865,471 |
04 Jan 2024 | 181.60 | 188.45 | 181.60 | 188.15 | 181.34 | 1,520,710 |
03 Jan 2024 | 183.25 | 183.80 | 180.60 | 181.60 | 175.03 | 826,159 |
02 Jan 2024 | 180.50 | 183.20 | 180.50 | 182.60 | 175.99 | 1,220,342 |
29 Dec 2023 | 179.40 | 180.40 | 179.25 | 180.40 | 173.87 | 825,445 |
28 Dec 2023 | 180.00 | 180.60 | 179.25 | 179.45 | 172.96 | 643,091 |
27 Dec 2023 | 177.00 | 180.00 | 176.30 | 180.00 | 173.49 | 1,205,090 |
22 Dec 2023 | 176.25 | 177.45 | 176.05 | 177.15 | 170.74 | 611,671 |
21 Dec 2023 | 177.40 | 177.40 | 175.90 | 176.25 | 169.87 | 665,463 |
20 Dec 2023 | 178.95 | 180.10 | 176.90 | 177.70 | 171.27 | 1,333,738 |
19 Dec 2023 | 176.90 | 179.25 | 175.05 | 178.85 | 172.38 | 1,599,538 |
18 Dec 2023 | 179.00 | 179.75 | 176.40 | 177.00 | 170.60 | 1,446,325 |
15 Dec 2023 | 179.00 | 181.10 | 178.15 | 179.70 | 173.20 | 2,308,466 |
14 Dec 2023 | 179.15 | 179.85 | 177.25 | 178.05 | 171.61 | 1,547,317 |
13 Dec 2023 | 177.70 | 179.20 | 176.75 | 178.30 | 171.85 | 1,083,662 |
12 Dec 2023 | 179.25 | 179.75 | 176.75 | 177.25 | 170.84 | 985,489 |
11 Dec 2023 | 179.75 | 179.80 | 177.25 | 179.75 | 173.25 | 912,915 |
08 Dec 2023 | 177.90 | 179.80 | 173.50 | 179.10 | 172.62 | 1,951,991 |
07 Dec 2023 | 180.50 | 180.80 | 176.80 | 177.95 | 171.51 | 1,309,504 |
06 Dec 2023 | 181.00 | 181.80 | 179.40 | 180.75 | 174.21 | 902,396 |
05 Dec 2023 | 178.30 | 181.20 | 177.80 | 180.80 | 174.26 | 1,224,680 |
04 Dec 2023 | 177.15 | 178.85 | 176.85 | 178.30 | 171.85 | 749,238 |
01 Dec 2023 | 177.95 | 177.95 | 175.15 | 177.20 | 170.79 | 664,820 |
30 Nov 2023 | 176.40 | 177.75 | 175.45 | 177.20 | 170.79 | 2,232,558 |
29 Nov 2023 | 174.90 | 175.85 | 174.00 | 175.85 | 169.49 | 1,022,601 |
28 Nov 2023 | 176.55 | 176.95 | 174.95 | 175.50 | 169.15 | 943,359 |
27 Nov 2023 | 177.15 | 178.75 | 177.00 | 177.10 | 170.69 | 907,815 |
24 Nov 2023 | 176.10 | 177.30 | 175.85 | 177.30 | 170.89 | 483,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |