Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 207.80 | 210.25 | 207.46 | 208.81 | 208.81 | 82,234 |
17 May 2024 | 206.22 | 208.19 | 206.21 | 207.76 | 207.76 | 315,700 |
16 May 2024 | 209.00 | 210.75 | 205.07 | 206.04 | 206.04 | 465,700 |
15 May 2024 | 218.22 | 219.23 | 216.91 | 217.65 | 217.65 | 152,700 |
14 May 2024 | 218.51 | 219.50 | 217.26 | 217.94 | 217.94 | 104,400 |
13 May 2024 | 219.00 | 219.79 | 216.92 | 218.58 | 218.58 | 117,200 |
10 May 2024 | 217.12 | 219.06 | 215.20 | 219.03 | 219.03 | 137,200 |
09 May 2024 | 220.00 | 220.00 | 213.56 | 215.62 | 215.62 | 249,300 |
08 May 2024 | 213.96 | 218.79 | 213.96 | 218.72 | 218.72 | 182,100 |
07 May 2024 | 218.87 | 220.33 | 214.39 | 214.50 | 214.50 | 162,700 |
06 May 2024 | 214.91 | 218.98 | 214.91 | 218.88 | 218.88 | 149,400 |
03 May 2024 | 216.08 | 217.43 | 212.94 | 214.27 | 214.27 | 168,300 |
02 May 2024 | 211.44 | 214.09 | 210.67 | 214.00 | 214.00 | 248,000 |
01 May 2024 | 207.04 | 210.76 | 206.67 | 209.46 | 209.46 | 125,300 |
30 Apr 2024 | 212.26 | 214.05 | 208.87 | 208.89 | 208.89 | 170,500 |
29 Apr 2024 | 213.82 | 214.44 | 211.81 | 213.04 | 213.04 | 195,400 |
26 Apr 2024 | 214.16 | 214.57 | 213.23 | 213.72 | 213.72 | 92,500 |
25 Apr 2024 | 212.38 | 215.00 | 209.83 | 213.65 | 213.65 | 103,000 |
24 Apr 2024 | 214.26 | 216.59 | 213.64 | 214.23 | 214.23 | 138,700 |
23 Apr 2024 | 210.67 | 214.56 | 210.67 | 213.70 | 213.70 | 136,700 |
22 Apr 2024 | 210.63 | 211.52 | 209.06 | 210.49 | 210.49 | 91,700 |
19 Apr 2024 | 209.43 | 210.15 | 208.04 | 209.64 | 209.64 | 128,800 |
18 Apr 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 210.00 | 147,200 |
17 Apr 2024 | 211.13 | 212.05 | 208.51 | 210.78 | 210.78 | 151,600 |
16 Apr 2024 | 210.04 | 211.75 | 208.41 | 210.86 | 210.86 | 136,100 |
15 Apr 2024 | 212.36 | 213.78 | 208.29 | 210.01 | 210.01 | 114,300 |
12 Apr 2024 | 211.57 | 212.32 | 208.98 | 211.00 | 211.00 | 142,200 |
11 Apr 2024 | 212.31 | 212.51 | 210.61 | 212.12 | 212.12 | 111,600 |
10 Apr 2024 | 210.50 | 212.26 | 208.94 | 211.57 | 211.57 | 158,500 |
09 Apr 2024 | 212.52 | 214.55 | 209.95 | 212.58 | 212.58 | 116,600 |
08 Apr 2024 | 215.19 | 216.74 | 211.79 | 212.35 | 212.35 | 126,700 |
05 Apr 2024 | 211.42 | 215.25 | 210.67 | 214.99 | 214.99 | 186,300 |
04 Apr 2024 | 208.46 | 213.34 | 208.19 | 211.25 | 211.25 | 336,000 |
03 Apr 2024 | 207.97 | 213.67 | 204.12 | 208.45 | 208.45 | 660,800 |
02 Apr 2024 | 222.79 | 223.00 | 219.84 | 220.44 | 220.44 | 326,200 |
01 Apr 2024 | 225.51 | 226.37 | 223.13 | 224.29 | 224.29 | 183,600 |
28 Mar 2024 | 229.51 | 230.32 | 224.47 | 225.76 | 225.76 | 319,400 |
27 Mar 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 229.78 | 116,000 |
27 Mar 2024 | 0.375 Dividend | |||||
26 Mar 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 228.57 | 261,400 |
25 Mar 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 228.94 | 160,400 |
22 Mar 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 228.89 | 130,800 |
21 Mar 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 228.09 | 145,400 |
20 Mar 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 225.09 | 84,600 |
19 Mar 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 224.26 | 125,900 |
18 Mar 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 222.58 | 205,400 |
15 Mar 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 221.71 | 755,600 |
14 Mar 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 222.27 | 172,900 |
13 Mar 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 224.93 | 162,300 |
12 Mar 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 224.20 | 101,200 |
11 Mar 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 223.52 | 83,800 |
08 Mar 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 224.82 | 167,400 |
07 Mar 2024 | 223.45 | 226.41 | 222.25 | 226.33 | 225.96 | 113,700 |
06 Mar 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 221.90 | 118,900 |
05 Mar 2024 | 221.17 | 223.78 | 220.79 | 221.95 | 221.59 | 124,900 |
04 Mar 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 221.51 | 137,400 |
01 Mar 2024 | 215.78 | 221.38 | 215.78 | 218.93 | 218.57 | 163,400 |
29 Feb 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 215.07 | 656,100 |
28 Feb 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 212.45 | 85,600 |
27 Feb 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 211.78 | 121,800 |
26 Feb 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 211.65 | 155,500 |
23 Feb 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 212.11 | 187,300 |
22 Feb 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 210.13 | 115,800 |
21 Feb 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 207.00 | 113,100 |
20 Feb 2024 | 207.49 | 209.47 | 205.60 | 208.26 | 207.92 | 119,100 |
16 Feb 2024 | 206.49 | 208.97 | 206.08 | 207.95 | 207.61 | 145,400 |
15 Feb 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 206.10 | 170,100 |
14 Feb 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 203.04 | 160,800 |
13 Feb 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 196.55 | 239,700 |
12 Feb 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 200.94 | 74,300 |
09 Feb 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 203.05 | 85,200 |
08 Feb 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 202.07 | 76,300 |
07 Feb 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 202.28 | 154,800 |
06 Feb 2024 | 200.74 | 202.16 | 199.01 | 201.51 | 201.18 | 123,000 |
05 Feb 2024 | 200.89 | 201.60 | 198.86 | 199.37 | 199.04 | 93,400 |
02 Feb 2024 | 200.52 | 201.29 | 198.49 | 201.01 | 200.68 | 90,300 |
01 Feb 2024 | 198.01 | 201.11 | 198.01 | 200.61 | 200.28 | 129,300 |
31 Jan 2024 | 199.12 | 199.55 | 196.70 | 197.51 | 197.19 | 170,200 |
30 Jan 2024 | 198.99 | 199.60 | 197.99 | 199.14 | 198.81 | 167,200 |
29 Jan 2024 | 195.49 | 198.09 | 195.14 | 198.02 | 197.70 | 95,000 |
26 Jan 2024 | 193.87 | 196.48 | 192.90 | 196.06 | 195.74 | 91,600 |
25 Jan 2024 | 192.99 | 194.40 | 192.57 | 193.33 | 193.01 | 58,600 |
24 Jan 2024 | 193.95 | 194.83 | 192.62 | 192.95 | 192.63 | 90,200 |
23 Jan 2024 | 192.49 | 193.85 | 191.77 | 193.70 | 193.38 | 130,100 |
22 Jan 2024 | 193.42 | 194.83 | 190.91 | 191.96 | 191.65 | 129,700 |
19 Jan 2024 | 192.74 | 193.55 | 191.02 | 193.39 | 193.07 | 126,500 |
18 Jan 2024 | 188.43 | 193.30 | 186.78 | 193.00 | 192.68 | 136,300 |
17 Jan 2024 | 189.38 | 189.96 | 186.38 | 188.03 | 187.72 | 136,100 |
16 Jan 2024 | 188.02 | 191.00 | 187.50 | 190.69 | 190.38 | 139,900 |
15 Jan 2024 | 188.72 | 189.70 | 188.28 | 189.24 | 188.93 | 28,300 |
12 Jan 2024 | 188.45 | 190.69 | 186.82 | 189.34 | 189.03 | 111,800 |
11 Jan 2024 | 187.66 | 188.06 | 184.68 | 187.88 | 187.57 | 139,100 |
10 Jan 2024 | 185.99 | 188.50 | 185.75 | 187.80 | 187.49 | 147,900 |
09 Jan 2024 | 182.51 | 185.78 | 182.45 | 184.31 | 184.01 | 225,600 |
08 Jan 2024 | 182.00 | 183.51 | 180.85 | 183.30 | 183.00 | 179,100 |
05 Jan 2024 | 183.21 | 184.81 | 182.57 | 182.99 | 182.69 | 157,000 |
04 Jan 2024 | 182.02 | 186.41 | 182.02 | 184.78 | 184.48 | 117,100 |
03 Jan 2024 | 181.69 | 183.49 | 180.73 | 182.66 | 182.36 | 96,000 |
02 Jan 2024 | 183.07 | 184.47 | 182.03 | 183.07 | 182.77 | 146,200 |
29 Dec 2023 | 182.62 | 186.08 | 182.62 | 185.74 | 185.44 | 98,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |