Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 281.10 | 286.80 | 281.10 | 284.67 | 284.67 | 4,293,379 |
25 Apr 2024 | 278.15 | 285.90 | 278.50 | 283.74 | 283.74 | 788,404 |
24 Apr 2024 | 284.80 | 287.80 | 273.60 | 279.74 | 279.74 | 2,068,422 |
23 Apr 2024 | 280.20 | 294.60 | 276.20 | 277.83 | 277.83 | 1,522,907 |
22 Apr 2024 | 282.25 | 285.00 | 279.90 | 281.27 | 281.27 | 670,338 |
19 Apr 2024 | 280.80 | 288.90 | 277.84 | 282.89 | 282.89 | 352,079 |
18 Apr 2024 | 284.50 | 285.40 | 280.90 | 281.86 | 281.86 | 805,863 |
17 Apr 2024 | 287.75 | 290.30 | 285.80 | 287.96 | 287.96 | 91,781 |
16 Apr 2024 | 292.90 | 296.00 | 286.60 | 290.09 | 290.09 | 680,907 |
15 Apr 2024 | 300.70 | 300.60 | 291.40 | 293.58 | 293.58 | 365,424 |
12 Apr 2024 | 295.35 | 302.75 | 295.40 | 302.64 | 302.64 | 255,284 |
11 Apr 2024 | 293.90 | 296.80 | 289.10 | 294.49 | 294.49 | 237,774 |
10 Apr 2024 | 289.20 | 290.90 | 286.60 | 289.29 | 289.29 | 1,528,046 |
09 Apr 2024 | 286.05 | 290.00 | 282.10 | 289.12 | 289.12 | 1,347,628 |
08 Apr 2024 | 285.20 | 287.60 | 282.60 | 285.60 | 285.60 | 223,430 |
05 Apr 2024 | 284.10 | 287.80 | 283.50 | 286.18 | 286.18 | 229,606 |
04 Apr 2024 | 283.85 | 284.30 | 281.70 | 284.18 | 284.18 | 299,878 |
03 Apr 2024 | 282.75 | 283.53 | 281.40 | 283.53 | 283.53 | 251,886 |
02 Apr 2024 | 277.30 | 281.30 | 276.50 | 280.27 | 280.27 | 155,853 |
28 Mar 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 6,688 |
27 Mar 2024 | 271.05 | 271.13 | 269.00 | 274.65 | 274.65 | 100,951 |
26 Mar 2024 | 274.65 | 275.10 | 271.96 | 274.76 | 274.76 | 251,720 |
25 Mar 2024 | 269.80 | 275.70 | 269.60 | 273.84 | 273.84 | 1,503,772 |
22 Mar 2024 | 268.40 | 271.10 | 268.00 | 270.72 | 270.72 | 280,842 |
21 Mar 2024 | 271.65 | 274.20 | 267.80 | 271.87 | 271.87 | 111,139 |
20 Mar 2024 | 271.45 | 271.80 | 269.30 | 270.77 | 270.77 | 58,921 |
19 Mar 2024 | 269.00 | 271.40 | 266.00 | 270.53 | 270.53 | 167,526 |
18 Mar 2024 | 269.00 | 270.60 | 267.30 | 268.68 | 268.68 | 148,876 |
15 Mar 2024 | 268.60 | 269.40 | 265.66 | 268.99 | 268.99 | 147,730 |
14 Mar 2024 | 265.60 | 269.30 | 265.20 | 267.22 | 267.22 | 454,028 |
13 Mar 2024 | 263.15 | 265.80 | 260.80 | 264.96 | 264.96 | 249,486 |
12 Mar 2024 | 260.70 | 264.80 | 260.50 | 262.81 | 262.81 | 101,505 |
11 Mar 2024 | 261.00 | 263.40 | 258.50 | 259.15 | 259.15 | 121,453 |
08 Mar 2024 | 261.50 | 264.50 | 259.60 | 261.82 | 261.82 | 415,028 |
07 Mar 2024 | 262.55 | 265.00 | 259.50 | 261.70 | 261.70 | 260,517 |
06 Mar 2024 | 259.85 | 264.50 | 258.10 | 263.83 | 263.83 | 255,236 |
05 Mar 2024 | 257.40 | 260.70 | 255.70 | 256.62 | 256.62 | 527,228 |
04 Mar 2024 | 264.90 | 265.30 | 260.45 | 262.17 | 262.17 | 126,672 |
01 Mar 2024 | 258.45 | 263.60 | 256.10 | 260.44 | 260.44 | 199,612 |
29 Feb 2024 | 259.75 | 261.50 | 257.30 | 257.70 | 257.70 | 264,388 |
28 Feb 2024 | 260.50 | 262.50 | 258.10 | 259.94 | 259.94 | 147,538 |
27 Feb 2024 | 259.45 | 261.80 | 257.60 | 260.87 | 260.87 | 87,799 |
26 Feb 2024 | 257.10 | 259.60 | 255.40 | 259.16 | 259.16 | 128,202 |
23 Feb 2024 | 260.50 | 261.40 | 254.80 | 257.47 | 257.47 | 329,050 |
22 Feb 2024 | 261.50 | 263.10 | 259.00 | 261.57 | 261.57 | 2,556,045 |
21 Feb 2024 | 259.35 | 260.90 | 257.30 | 259.33 | 259.33 | 4,189,131 |
20 Feb 2024 | 261.80 | 262.00 | 258.89 | 259.43 | 259.43 | 362,924 |
19 Feb 2024 | 261.40 | 263.20 | 259.30 | 262.24 | 262.24 | 91,353 |
16 Feb 2024 | 260.70 | 262.10 | 256.20 | 261.05 | 261.05 | 216,986 |
15 Feb 2024 | 260.70 | 263.20 | 254.00 | 257.34 | 257.34 | 280,736 |
14 Feb 2024 | 260.70 | 262.90 | 260.40 | 262.19 | 262.19 | 176,677 |
13 Feb 2024 | 266.45 | 273.60 | 259.50 | 264.05 | 264.05 | 558,769 |
13 Feb 2024 | 6.33546 Dividend | |||||
12 Feb 2024 | 268.20 | 271.92 | 266.10 | 268.39 | 262.06 | 3,149,083 |
09 Feb 2024 | 264.60 | 270.60 | 262.40 | 268.98 | 262.63 | 616,263 |
08 Feb 2024 | 268.40 | 270.30 | 259.80 | 263.97 | 257.74 | 748,778 |
07 Feb 2024 | 270.75 | 273.10 | 268.18 | 268.18 | 261.85 | 1,485,826 |
06 Feb 2024 | 270.35 | 274.03 | 265.80 | 274.03 | 267.56 | 76,621 |
05 Feb 2024 | 272.10 | 274.90 | 267.48 | 268.50 | 262.16 | 556,528 |
02 Feb 2024 | 276.80 | 277.40 | 272.90 | 274.69 | 268.21 | 32,142 |
01 Feb 2024 | 284.00 | 283.20 | 278.30 | 280.41 | 273.79 | 1,419,463 |
31 Jan 2024 | 282.35 | 283.70 | 279.20 | 282.34 | 275.67 | 186,517 |
30 Jan 2024 | 280.30 | 282.24 | 278.70 | 281.09 | 274.45 | 133,066 |
29 Jan 2024 | 285.10 | 286.10 | 280.30 | 284.40 | 277.69 | 205,660 |
26 Jan 2024 | 279.45 | 282.20 | 276.20 | 281.42 | 274.77 | 62,443 |
25 Jan 2024 | 274.75 | 279.43 | 269.90 | 277.80 | 271.24 | 249,752 |
24 Jan 2024 | 272.40 | 273.90 | 270.40 | 271.60 | 265.19 | 225,149 |
23 Jan 2024 | 272.50 | 275.70 | 269.30 | 271.20 | 264.80 | 203,396 |
22 Jan 2024 | 271.75 | 272.00 | 268.50 | 269.37 | 263.01 | 138,045 |
19 Jan 2024 | 274.15 | 275.20 | 270.20 | 271.86 | 265.45 | 352,072 |
18 Jan 2024 | 278.35 | 275.80 | 270.90 | 273.58 | 267.12 | 295,739 |
17 Jan 2024 | 277.00 | 280.80 | 270.70 | 272.96 | 266.52 | 416,352 |
16 Jan 2024 | 276.60 | 282.50 | 275.20 | 280.27 | 273.66 | 343,840 |
15 Jan 2024 | 282.85 | 286.40 | 277.70 | 278.20 | 271.63 | 866,641 |
12 Jan 2024 | 285.80 | 288.68 | 280.50 | 286.10 | 279.35 | 1,202,545 |
11 Jan 2024 | 285.60 | 286.80 | 281.90 | 284.30 | 277.59 | 173,595 |
10 Jan 2024 | 289.90 | 291.70 | 284.00 | 285.46 | 278.72 | 340,945 |
09 Jan 2024 | 291.65 | 293.30 | 288.10 | 288.81 | 282.00 | 974,789 |
08 Jan 2024 | 297.70 | 300.70 | 288.50 | 294.20 | 287.26 | 331,481 |
05 Jan 2024 | 301.90 | 302.30 | 298.30 | 300.64 | 293.54 | 172,218 |
04 Jan 2024 | 301.40 | 308.00 | 300.00 | 307.01 | 299.76 | 100,206 |
03 Jan 2024 | 297.40 | 300.30 | 292.40 | 297.34 | 290.32 | 96,672 |
02 Jan 2024 | 298.95 | 302.00 | 293.70 | 298.44 | 291.40 | 324,762 |
29 Dec 2023 | 296.00 | 298.70 | 294.40 | 296.19 | 289.20 | 143,466 |
28 Dec 2023 | 301.20 | 301.60 | 296.80 | 296.90 | 289.89 | 185,138 |
27 Dec 2023 | 299.85 | 303.60 | 297.20 | 302.18 | 295.05 | 98,993 |
22 Dec 2023 | 299.15 | 301.00 | 296.10 | 298.24 | 291.20 | 128,487 |
21 Dec 2023 | 296.80 | 301.10 | 294.70 | 297.90 | 290.87 | 526,119 |
20 Dec 2023 | 299.45 | 301.40 | 293.30 | 301.40 | 294.29 | 267,785 |
19 Dec 2023 | 296.20 | 300.60 | 294.70 | 295.10 | 288.13 | 532,710 |
18 Dec 2023 | 294.25 | 300.80 | 292.80 | 298.80 | 291.75 | 591,719 |
15 Dec 2023 | 299.25 | 302.70 | 294.27 | 294.30 | 287.35 | 82,914 |
14 Dec 2023 | 295.85 | 302.20 | 291.20 | 298.56 | 291.51 | 888,942 |
13 Dec 2023 | 289.60 | 295.40 | 287.00 | 294.67 | 287.72 | 136,809 |
12 Dec 2023 | 300.30 | 302.00 | 292.60 | 293.60 | 286.67 | 144,463 |
11 Dec 2023 | 300.70 | 302.90 | 298.10 | 299.40 | 292.33 | 254,854 |
08 Dec 2023 | 296.00 | 300.50 | 292.30 | 300.09 | 293.00 | 107,222 |
07 Dec 2023 | 292.30 | 296.60 | 290.90 | 294.79 | 287.83 | 93,503 |
06 Dec 2023 | 301.20 | 302.90 | 293.59 | 293.60 | 286.67 | 399,721 |
05 Dec 2023 | 298.75 | 303.50 | 297.20 | 299.80 | 292.72 | 97,853 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |