Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 169.87 | 171.34 | 169.19 | 169.30 | 169.30 | 44,456,222 |
25 Apr 2024 | 169.53 | 170.61 | 168.15 | 169.89 | 169.89 | 50,558,300 |
24 Apr 2024 | 166.54 | 169.30 | 166.21 | 169.02 | 169.02 | 48,251,800 |
23 Apr 2024 | 165.35 | 167.05 | 164.92 | 166.90 | 166.90 | 49,537,800 |
22 Apr 2024 | 165.52 | 167.26 | 164.77 | 165.84 | 165.84 | 48,116,400 |
19 Apr 2024 | 166.21 | 166.40 | 164.08 | 165.00 | 165.00 | 67,772,100 |
18 Apr 2024 | 168.03 | 168.64 | 166.55 | 167.04 | 167.04 | 43,122,900 |
17 Apr 2024 | 169.61 | 170.65 | 168.00 | 168.00 | 168.00 | 50,901,200 |
16 Apr 2024 | 171.75 | 173.76 | 168.27 | 169.38 | 169.38 | 73,711,200 |
15 Apr 2024 | 175.36 | 176.63 | 172.50 | 172.69 | 172.69 | 73,531,800 |
12 Apr 2024 | 174.26 | 178.36 | 174.21 | 176.55 | 176.55 | 101,593,300 |
11 Apr 2024 | 168.34 | 175.46 | 168.16 | 175.04 | 175.04 | 91,070,300 |
10 Apr 2024 | 168.80 | 169.09 | 167.11 | 167.78 | 167.78 | 49,709,300 |
09 Apr 2024 | 168.70 | 170.08 | 168.35 | 169.67 | 169.67 | 42,451,200 |
08 Apr 2024 | 169.03 | 169.20 | 168.24 | 168.45 | 168.45 | 37,425,500 |
05 Apr 2024 | 169.59 | 170.39 | 168.95 | 169.58 | 169.58 | 42,055,200 |
04 Apr 2024 | 170.29 | 171.92 | 168.82 | 168.82 | 168.82 | 53,704,400 |
03 Apr 2024 | 168.79 | 170.68 | 168.58 | 169.65 | 169.65 | 47,691,700 |
02 Apr 2024 | 169.08 | 169.34 | 168.23 | 168.84 | 168.84 | 49,329,500 |
01 Apr 2024 | 171.19 | 171.25 | 169.48 | 170.03 | 170.03 | 46,240,500 |
28 Mar 2024 | 171.75 | 172.23 | 170.51 | 171.48 | 171.48 | 65,672,700 |
27 Mar 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 173.31 | 60,273,300 |
26 Mar 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 169.71 | 57,388,400 |
25 Mar 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 170.85 | 54,288,300 |
22 Mar 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 172.28 | 71,106,600 |
21 Mar 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 171.37 | 106,181,300 |
20 Mar 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 178.67 | 53,423,100 |
19 Mar 2024 | 174.34 | 176.61 | 173.03 | 176.08 | 176.08 | 55,215,200 |
18 Mar 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 173.72 | 75,604,200 |
15 Mar 2024 | 171.17 | 172.62 | 170.29 | 172.62 | 172.62 | 121,664,700 |
14 Mar 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 173.00 | 72,913,500 |
13 Mar 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 171.13 | 52,488,700 |
12 Mar 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 173.23 | 59,825,400 |
11 Mar 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 172.75 | 60,139,500 |
08 Mar 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 170.73 | 76,114,600 |
07 Mar 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 169.00 | 71,765,100 |
06 Mar 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 169.12 | 68,587,700 |
05 Mar 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 170.12 | 95,132,400 |
04 Mar 2024 | 176.15 | 176.90 | 173.79 | 175.10 | 175.10 | 81,510,100 |
01 Mar 2024 | 179.55 | 180.53 | 177.38 | 179.66 | 179.66 | 73,488,000 |
29 Feb 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 180.75 | 136,682,600 |
28 Feb 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 181.42 | 48,953,900 |
27 Feb 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 182.63 | 54,318,900 |
26 Feb 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 181.16 | 40,867,400 |
23 Feb 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 182.52 | 45,119,700 |
22 Feb 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 184.37 | 52,292,200 |
21 Feb 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 182.32 | 41,529,700 |
20 Feb 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 181.56 | 53,665,600 |
16 Feb 2024 | 183.42 | 184.85 | 181.67 | 182.31 | 182.31 | 49,701,400 |
15 Feb 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 183.86 | 65,434,500 |
14 Feb 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 184.15 | 54,630,500 |
13 Feb 2024 | 185.77 | 186.21 | 183.51 | 185.04 | 185.04 | 56,529,500 |
12 Feb 2024 | 188.42 | 188.67 | 186.79 | 187.15 | 187.15 | 41,781,900 |
09 Feb 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 188.85 | 45,155,200 |
09 Feb 2024 | 0.24 Dividend | |||||
08 Feb 2024 | 189.39 | 189.54 | 187.35 | 188.32 | 188.08 | 40,962,000 |
07 Feb 2024 | 190.64 | 191.05 | 188.61 | 189.41 | 189.17 | 53,439,000 |
06 Feb 2024 | 186.86 | 189.31 | 186.77 | 189.30 | 189.06 | 43,490,800 |
05 Feb 2024 | 188.15 | 189.25 | 185.84 | 187.68 | 187.44 | 69,668,800 |
02 Feb 2024 | 179.86 | 187.33 | 179.25 | 185.85 | 185.61 | 102,518,000 |
01 Feb 2024 | 183.99 | 186.95 | 183.82 | 186.86 | 186.62 | 64,885,400 |
31 Jan 2024 | 187.04 | 187.10 | 184.35 | 184.40 | 184.16 | 55,467,800 |
30 Jan 2024 | 190.94 | 191.80 | 187.47 | 188.04 | 187.80 | 55,859,400 |
29 Jan 2024 | 192.01 | 192.20 | 189.58 | 191.73 | 191.49 | 47,145,600 |
26 Jan 2024 | 194.27 | 194.76 | 191.94 | 192.42 | 192.17 | 44,594,000 |
25 Jan 2024 | 195.22 | 196.27 | 193.11 | 194.17 | 193.92 | 54,822,100 |
24 Jan 2024 | 195.42 | 196.38 | 194.34 | 194.50 | 194.25 | 53,631,300 |
23 Jan 2024 | 195.02 | 195.75 | 193.83 | 195.18 | 194.93 | 42,355,600 |
22 Jan 2024 | 192.30 | 195.33 | 192.26 | 193.89 | 193.64 | 60,133,900 |
19 Jan 2024 | 189.33 | 191.95 | 188.82 | 191.56 | 191.32 | 68,741,000 |
18 Jan 2024 | 186.09 | 189.14 | 185.83 | 188.63 | 188.39 | 78,005,800 |
17 Jan 2024 | 181.27 | 182.93 | 180.30 | 182.68 | 182.45 | 47,317,400 |
16 Jan 2024 | 182.16 | 184.26 | 180.93 | 183.63 | 183.40 | 65,603,000 |
12 Jan 2024 | 186.06 | 186.74 | 185.19 | 185.92 | 185.68 | 40,444,700 |
11 Jan 2024 | 186.54 | 187.05 | 183.62 | 185.59 | 185.35 | 49,128,400 |
10 Jan 2024 | 184.35 | 186.40 | 183.92 | 186.19 | 185.95 | 46,792,900 |
09 Jan 2024 | 183.92 | 185.15 | 182.73 | 185.14 | 184.90 | 42,841,800 |
08 Jan 2024 | 182.09 | 185.60 | 181.50 | 185.56 | 185.32 | 59,144,500 |
05 Jan 2024 | 181.99 | 182.76 | 180.17 | 181.18 | 180.95 | 62,303,300 |
04 Jan 2024 | 182.15 | 183.09 | 180.88 | 181.91 | 181.68 | 71,983,600 |
03 Jan 2024 | 184.22 | 185.88 | 183.43 | 184.25 | 184.02 | 58,414,500 |
02 Jan 2024 | 187.15 | 188.44 | 183.89 | 185.64 | 185.40 | 82,488,700 |
29 Dec 2023 | 193.90 | 194.40 | 191.73 | 192.53 | 192.28 | 42,628,800 |
28 Dec 2023 | 194.14 | 194.66 | 193.17 | 193.58 | 193.33 | 34,049,900 |
27 Dec 2023 | 192.49 | 193.50 | 191.09 | 193.15 | 192.90 | 48,087,700 |
26 Dec 2023 | 193.61 | 193.89 | 192.83 | 193.05 | 192.80 | 28,919,300 |
22 Dec 2023 | 195.18 | 195.41 | 192.97 | 193.60 | 193.35 | 37,122,800 |
21 Dec 2023 | 196.10 | 197.08 | 193.50 | 194.68 | 194.43 | 46,482,500 |
20 Dec 2023 | 196.90 | 197.68 | 194.83 | 194.83 | 194.58 | 52,242,800 |
19 Dec 2023 | 196.16 | 196.95 | 195.89 | 196.94 | 196.69 | 40,714,100 |
18 Dec 2023 | 196.09 | 196.63 | 194.39 | 195.89 | 195.64 | 55,751,900 |
15 Dec 2023 | 197.53 | 198.40 | 197.00 | 197.57 | 197.32 | 128,256,700 |
14 Dec 2023 | 198.02 | 199.62 | 196.16 | 198.11 | 197.86 | 66,831,600 |
13 Dec 2023 | 195.09 | 198.00 | 194.85 | 197.96 | 197.71 | 70,404,200 |
12 Dec 2023 | 193.08 | 194.72 | 191.72 | 194.71 | 194.46 | 52,696,900 |
11 Dec 2023 | 193.11 | 193.49 | 191.42 | 193.18 | 192.93 | 60,943,700 |
08 Dec 2023 | 194.20 | 195.99 | 193.67 | 195.71 | 195.46 | 53,377,300 |
07 Dec 2023 | 193.63 | 195.00 | 193.59 | 194.27 | 194.02 | 47,477,700 |
06 Dec 2023 | 194.45 | 194.76 | 192.11 | 192.32 | 192.07 | 41,089,700 |
05 Dec 2023 | 190.21 | 194.40 | 190.18 | 193.42 | 193.17 | 66,628,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |