Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 265.85 | 269.50 | 265.25 | 267.15 | 267.15 | 221,190 |
14 May 2024 | 256.85 | 266.20 | 256.00 | 264.95 | 264.95 | 515,208 |
13 May 2024 | 255.80 | 257.10 | 246.40 | 255.95 | 255.95 | 209,693 |
10 May 2024 | 252.80 | 256.85 | 248.45 | 255.30 | 255.30 | 503,850 |
09 May 2024 | 268.35 | 268.35 | 251.75 | 253.05 | 253.05 | 587,382 |
08 May 2024 | 258.00 | 268.35 | 258.00 | 266.85 | 266.85 | 584,185 |
07 May 2024 | 270.65 | 270.65 | 258.25 | 260.85 | 260.85 | 555,407 |
06 May 2024 | 271.65 | 273.10 | 257.90 | 269.25 | 269.25 | 1,586,440 |
03 May 2024 | 258.80 | 269.90 | 258.15 | 269.10 | 269.10 | 955,294 |
02 May 2024 | 254.30 | 260.30 | 252.05 | 258.45 | 258.45 | 314,935 |
30 Apr 2024 | 260.00 | 260.50 | 253.75 | 254.30 | 254.30 | 691,655 |
29 Apr 2024 | 260.65 | 261.40 | 253.65 | 254.90 | 254.90 | 239,470 |
26 Apr 2024 | 254.35 | 259.45 | 253.25 | 257.80 | 257.80 | 1,439,860 |
25 Apr 2024 | 250.25 | 252.90 | 246.75 | 252.30 | 252.30 | 975,908 |
24 Apr 2024 | 236.00 | 249.10 | 235.80 | 248.00 | 248.00 | 874,607 |
23 Apr 2024 | 239.05 | 239.25 | 234.00 | 234.50 | 234.50 | 200,406 |
22 Apr 2024 | 238.35 | 240.85 | 236.45 | 237.75 | 237.75 | 366,731 |
19 Apr 2024 | 232.25 | 237.35 | 229.40 | 235.65 | 235.65 | 314,356 |
18 Apr 2024 | 241.25 | 247.00 | 233.60 | 235.05 | 235.05 | 455,400 |
16 Apr 2024 | 239.55 | 245.55 | 237.00 | 240.40 | 240.40 | 825,989 |
15 Apr 2024 | 220.05 | 246.70 | 220.05 | 241.10 | 241.10 | 998,766 |
12 Apr 2024 | 241.00 | 243.25 | 238.00 | 238.75 | 238.75 | 1,017,004 |
10 Apr 2024 | 230.00 | 244.40 | 228.80 | 241.15 | 241.15 | 1,478,592 |
09 Apr 2024 | 225.05 | 229.00 | 223.30 | 227.95 | 227.95 | 508,850 |
08 Apr 2024 | 219.90 | 225.30 | 217.15 | 224.00 | 224.00 | 510,920 |
05 Apr 2024 | 217.00 | 219.65 | 214.15 | 217.85 | 217.85 | 453,692 |
04 Apr 2024 | 221.80 | 221.80 | 213.00 | 216.85 | 216.85 | 406,261 |
03 Apr 2024 | 215.95 | 220.80 | 214.10 | 217.65 | 217.65 | 720,901 |
02 Apr 2024 | 212.30 | 216.50 | 210.00 | 215.70 | 215.70 | 853,655 |
01 Apr 2024 | 205.00 | 213.20 | 203.60 | 212.60 | 212.60 | 667,870 |
28 Mar 2024 | 200.05 | 203.65 | 200.05 | 201.70 | 201.70 | 556,594 |
27 Mar 2024 | 204.90 | 205.05 | 198.60 | 199.05 | 199.05 | 361,411 |
26 Mar 2024 | 203.00 | 206.10 | 201.90 | 203.30 | 203.30 | 584,752 |
22 Mar 2024 | 206.95 | 206.95 | 202.00 | 203.70 | 203.70 | 784,258 |
21 Mar 2024 | 205.65 | 208.90 | 204.80 | 207.95 | 207.95 | 461,925 |
20 Mar 2024 | 202.05 | 206.35 | 201.50 | 205.75 | 205.75 | 396,472 |
19 Mar 2024 | 202.90 | 208.60 | 199.70 | 200.25 | 200.25 | 998,419 |
18 Mar 2024 | 198.20 | 204.40 | 195.15 | 202.60 | 202.60 | 861,943 |
15 Mar 2024 | 203.20 | 204.45 | 190.35 | 198.40 | 198.40 | 1,094,716 |
14 Mar 2024 | 203.10 | 208.50 | 197.25 | 201.85 | 201.85 | 942,075 |
13 Mar 2024 | 223.40 | 224.00 | 203.15 | 205.05 | 205.05 | 663,415 |
12 Mar 2024 | 229.55 | 230.75 | 221.10 | 223.45 | 223.45 | 348,262 |
11 Mar 2024 | 236.30 | 237.40 | 228.30 | 228.75 | 228.75 | 921,327 |
07 Mar 2024 | 238.85 | 243.80 | 237.35 | 238.80 | 238.80 | 600,933 |
06 Mar 2024 | 242.75 | 245.15 | 235.50 | 240.95 | 240.95 | 1,061,124 |
05 Mar 2024 | 239.75 | 243.25 | 239.05 | 242.75 | 242.75 | 1,122,987 |
04 Mar 2024 | 236.85 | 241.80 | 233.85 | 240.15 | 240.15 | 742,745 |
01 Mar 2024 | 227.05 | 234.50 | 227.05 | 231.15 | 231.15 | 1,006,022 |
29 Feb 2024 | 224.75 | 229.40 | 221.30 | 225.95 | 225.95 | 1,241,103 |
28 Feb 2024 | 227.00 | 229.45 | 221.95 | 222.75 | 222.75 | 1,013,259 |
27 Feb 2024 | 229.45 | 231.25 | 221.55 | 225.15 | 225.15 | 1,266,790 |
27 Feb 2024 | 5.75 Dividend | |||||
26 Feb 2024 | 239.95 | 239.95 | 233.35 | 234.95 | 229.20 | 972,322 |
23 Feb 2024 | 241.00 | 241.00 | 236.00 | 238.50 | 232.66 | 987,638 |
22 Feb 2024 | 234.70 | 239.50 | 231.50 | 238.90 | 233.05 | 889,639 |
21 Feb 2024 | 244.25 | 244.25 | 231.25 | 232.55 | 226.86 | 1,542,795 |
20 Feb 2024 | 248.85 | 248.85 | 239.45 | 241.00 | 235.10 | 1,483,623 |
19 Feb 2024 | 245.55 | 250.30 | 244.75 | 246.30 | 240.27 | 1,325,924 |
16 Feb 2024 | 248.85 | 248.85 | 241.10 | 244.40 | 238.42 | 1,501,443 |
15 Feb 2024 | 250.10 | 252.65 | 243.10 | 246.95 | 240.91 | 2,687,961 |
14 Feb 2024 | 225.90 | 237.00 | 223.35 | 235.50 | 229.74 | 988,250 |
13 Feb 2024 | 234.35 | 234.50 | 224.10 | 226.70 | 221.15 | 1,213,737 |
12 Feb 2024 | 240.70 | 244.70 | 228.30 | 230.05 | 224.42 | 893,141 |
09 Feb 2024 | 244.80 | 245.05 | 233.75 | 241.45 | 235.54 | 1,156,424 |
08 Feb 2024 | 244.50 | 246.30 | 240.55 | 244.35 | 238.37 | 861,380 |
07 Feb 2024 | 246.35 | 246.90 | 240.00 | 243.45 | 237.49 | 1,376,718 |
06 Feb 2024 | 243.85 | 244.25 | 235.05 | 243.70 | 237.74 | 1,676,848 |
05 Feb 2024 | 240.25 | 246.95 | 237.30 | 241.45 | 235.54 | 1,666,190 |
02 Feb 2024 | 229.65 | 237.35 | 227.75 | 235.50 | 229.74 | 1,741,347 |
01 Feb 2024 | 221.20 | 226.70 | 218.65 | 225.35 | 219.83 | 1,233,993 |
31 Jan 2024 | 220.80 | 221.85 | 218.35 | 219.85 | 214.47 | 528,281 |
30 Jan 2024 | 222.35 | 223.35 | 219.20 | 219.70 | 214.32 | 594,323 |
29 Jan 2024 | 219.85 | 222.10 | 217.25 | 220.90 | 215.49 | 674,557 |
25 Jan 2024 | 214.10 | 217.70 | 212.25 | 217.05 | 211.74 | 2,448,250 |
24 Jan 2024 | 203.30 | 212.50 | 203.30 | 211.80 | 206.62 | 1,518,421 |
23 Jan 2024 | 213.65 | 215.45 | 201.45 | 202.50 | 197.54 | 2,536,635 |
19 Jan 2024 | 207.00 | 211.30 | 204.75 | 210.85 | 205.69 | 869,773 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 210.00 | 211.25 | 205.15 | 206.30 | 201.25 | 1,320,379 |
16 Jan 2024 | 210.00 | 213.90 | 205.55 | 212.75 | 207.54 | 902,719 |
15 Jan 2024 | 214.30 | 214.50 | 208.50 | 209.30 | 204.18 | 911,183 |
12 Jan 2024 | 211.45 | 213.10 | 208.65 | 211.35 | 206.18 | 638,736 |
11 Jan 2024 | 212.25 | 213.35 | 209.00 | 209.55 | 204.42 | 682,748 |
10 Jan 2024 | 216.75 | 216.75 | 209.60 | 210.95 | 205.79 | 1,745,657 |
09 Jan 2024 | 219.65 | 220.50 | 216.60 | 217.50 | 212.18 | 847,271 |
08 Jan 2024 | 223.85 | 223.85 | 214.55 | 215.40 | 210.13 | 727,574 |
05 Jan 2024 | 223.30 | 227.35 | 220.10 | 222.65 | 217.20 | 1,212,945 |
04 Jan 2024 | 219.35 | 224.55 | 219.00 | 223.50 | 218.03 | 1,369,701 |
03 Jan 2024 | 218.65 | 219.55 | 213.00 | 217.50 | 212.18 | 1,081,667 |
02 Jan 2024 | 213.40 | 220.00 | 210.65 | 217.65 | 212.32 | 2,749,069 |
01 Jan 2024 | 211.00 | 214.90 | 209.35 | 211.55 | 206.37 | 1,094,700 |
29 Dec 2023 | 208.05 | 212.50 | 203.75 | 209.35 | 204.23 | 1,544,168 |
28 Dec 2023 | 203.60 | 207.50 | 201.20 | 207.20 | 202.13 | 743,745 |
27 Dec 2023 | 204.25 | 204.25 | 198.40 | 201.40 | 196.47 | 578,588 |
26 Dec 2023 | 196.20 | 204.90 | 194.90 | 201.75 | 196.81 | 2,372,953 |
22 Dec 2023 | 196.80 | 197.30 | 191.80 | 195.30 | 190.52 | 1,161,613 |
21 Dec 2023 | 180.75 | 194.40 | 179.75 | 193.70 | 188.96 | 1,766,061 |
20 Dec 2023 | 194.55 | 198.65 | 181.95 | 183.45 | 178.96 | 824,768 |
19 Dec 2023 | 195.40 | 197.00 | 191.95 | 193.55 | 188.81 | 317,067 |
18 Dec 2023 | 195.95 | 197.25 | 191.25 | 195.40 | 190.62 | 751,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |