Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 200.64 | 201.74 | 198.22 | 200.81 | 200.81 | 601,393 |
17 Apr 2024 | 199.32 | 201.67 | 197.82 | 200.24 | 200.24 | 1,115,600 |
16 Apr 2024 | 200.99 | 200.99 | 198.40 | 199.01 | 199.01 | 784,600 |
15 Apr 2024 | 206.12 | 207.86 | 200.93 | 201.21 | 201.21 | 847,900 |
12 Apr 2024 | 204.37 | 206.08 | 203.34 | 204.00 | 204.00 | 678,600 |
11 Apr 2024 | 211.05 | 211.05 | 206.15 | 206.28 | 206.28 | 850,500 |
10 Apr 2024 | 211.50 | 212.75 | 208.16 | 209.21 | 209.21 | 579,400 |
09 Apr 2024 | 213.39 | 214.95 | 212.04 | 214.72 | 214.72 | 598,500 |
08 Apr 2024 | 213.23 | 215.12 | 212.59 | 212.65 | 212.65 | 616,300 |
05 Apr 2024 | 213.67 | 215.14 | 212.96 | 213.48 | 213.48 | 434,700 |
04 Apr 2024 | 218.11 | 218.11 | 213.01 | 213.40 | 213.40 | 455,100 |
03 Apr 2024 | 216.49 | 218.45 | 215.70 | 216.65 | 216.65 | 452,500 |
02 Apr 2024 | 220.11 | 220.71 | 215.73 | 216.27 | 216.27 | 415,900 |
01 Apr 2024 | 224.00 | 224.46 | 218.60 | 221.03 | 221.03 | 317,000 |
28 Mar 2024 | 225.85 | 226.57 | 223.54 | 224.82 | 224.82 | 497,500 |
27 Mar 2024 | 223.13 | 225.96 | 223.06 | 225.52 | 225.52 | 467,400 |
26 Mar 2024 | 221.38 | 222.87 | 219.50 | 221.52 | 221.52 | 509,800 |
25 Mar 2024 | 228.87 | 228.93 | 220.21 | 220.67 | 220.67 | 696,600 |
22 Mar 2024 | 226.89 | 229.20 | 225.49 | 229.00 | 229.00 | 623,900 |
21 Mar 2024 | 233.60 | 235.00 | 226.93 | 227.09 | 227.09 | 524,300 |
20 Mar 2024 | 229.81 | 233.46 | 229.81 | 233.27 | 233.27 | 431,800 |
19 Mar 2024 | 230.75 | 231.55 | 229.10 | 230.14 | 230.14 | 240,900 |
18 Mar 2024 | 231.66 | 232.55 | 229.83 | 230.00 | 230.00 | 353,800 |
15 Mar 2024 | 226.92 | 231.98 | 226.92 | 230.05 | 230.05 | 603,500 |
14 Mar 2024 | 232.33 | 232.94 | 230.51 | 231.56 | 231.56 | 341,600 |
13 Mar 2024 | 234.47 | 234.68 | 232.91 | 233.79 | 233.79 | 412,200 |
12 Mar 2024 | 233.48 | 234.85 | 232.60 | 233.81 | 233.81 | 363,500 |
11 Mar 2024 | 233.46 | 234.55 | 231.12 | 233.84 | 233.84 | 322,400 |
08 Mar 2024 | 231.92 | 235.04 | 231.92 | 233.70 | 233.70 | 260,600 |
07 Mar 2024 | 230.87 | 233.59 | 229.98 | 233.02 | 233.02 | 369,100 |
06 Mar 2024 | 228.48 | 230.51 | 227.76 | 229.08 | 229.08 | 292,600 |
05 Mar 2024 | 233.48 | 234.38 | 227.83 | 228.38 | 228.38 | 287,600 |
04 Mar 2024 | 232.28 | 234.09 | 231.14 | 233.27 | 233.27 | 274,600 |
01 Mar 2024 | 233.44 | 234.88 | 232.01 | 232.77 | 232.77 | 358,000 |
29 Feb 2024 | 231.88 | 233.50 | 229.27 | 232.91 | 232.91 | 866,500 |
28 Feb 2024 | 232.52 | 232.75 | 230.16 | 231.34 | 231.34 | 284,600 |
27 Feb 2024 | 233.58 | 233.82 | 231.19 | 232.52 | 232.52 | 282,200 |
26 Feb 2024 | 235.21 | 235.46 | 232.79 | 233.71 | 233.71 | 210,800 |
23 Feb 2024 | 236.85 | 238.51 | 234.72 | 235.85 | 235.85 | 279,700 |
22 Feb 2024 | 233.15 | 236.40 | 231.05 | 236.03 | 236.03 | 369,600 |
22 Feb 2024 | 0.52 Dividend | |||||
21 Feb 2024 | 229.20 | 233.45 | 228.25 | 232.85 | 232.33 | 349,100 |
20 Feb 2024 | 231.51 | 231.99 | 227.80 | 229.25 | 228.74 | 396,200 |
16 Feb 2024 | 232.75 | 235.22 | 230.96 | 231.23 | 230.71 | 442,800 |
15 Feb 2024 | 228.40 | 233.48 | 228.21 | 233.05 | 232.53 | 453,000 |
14 Feb 2024 | 224.82 | 227.63 | 223.72 | 227.61 | 227.10 | 346,200 |
13 Feb 2024 | 223.50 | 225.73 | 222.23 | 224.52 | 224.02 | 488,400 |
12 Feb 2024 | 224.59 | 226.30 | 223.79 | 224.94 | 224.44 | 416,900 |
09 Feb 2024 | 220.77 | 224.58 | 218.97 | 224.27 | 223.77 | 607,900 |
08 Feb 2024 | 218.00 | 221.00 | 210.00 | 220.26 | 219.77 | 734,300 |
07 Feb 2024 | 226.63 | 229.40 | 225.32 | 225.87 | 225.37 | 976,100 |
06 Feb 2024 | 220.69 | 226.29 | 219.31 | 225.92 | 225.42 | 621,900 |
05 Feb 2024 | 221.05 | 221.69 | 218.66 | 219.90 | 219.41 | 362,600 |
02 Feb 2024 | 221.72 | 224.36 | 219.96 | 222.19 | 221.69 | 441,900 |
01 Feb 2024 | 218.60 | 223.69 | 216.50 | 223.61 | 223.11 | 570,400 |
31 Jan 2024 | 221.16 | 224.31 | 218.48 | 218.95 | 218.46 | 890,600 |
30 Jan 2024 | 216.30 | 218.46 | 215.53 | 218.17 | 217.68 | 328,500 |
29 Jan 2024 | 215.05 | 217.07 | 214.23 | 216.69 | 216.21 | 357,600 |
26 Jan 2024 | 217.92 | 218.00 | 215.17 | 216.09 | 215.61 | 251,600 |
25 Jan 2024 | 216.74 | 217.66 | 213.91 | 216.68 | 216.20 | 300,200 |
24 Jan 2024 | 217.09 | 217.35 | 214.73 | 214.85 | 214.37 | 289,200 |
23 Jan 2024 | 220.91 | 220.91 | 215.27 | 216.78 | 216.30 | 426,300 |
22 Jan 2024 | 222.31 | 223.22 | 219.72 | 220.06 | 219.57 | 428,500 |
19 Jan 2024 | 221.10 | 221.62 | 217.08 | 221.43 | 220.94 | 452,200 |
18 Jan 2024 | 219.24 | 220.71 | 217.32 | 220.47 | 219.98 | 313,800 |
17 Jan 2024 | 220.00 | 221.86 | 218.70 | 218.88 | 218.39 | 257,800 |
16 Jan 2024 | 221.83 | 222.41 | 220.00 | 221.27 | 220.78 | 284,200 |
12 Jan 2024 | 224.62 | 225.89 | 222.16 | 223.40 | 222.90 | 390,400 |
11 Jan 2024 | 224.04 | 224.21 | 221.08 | 222.62 | 222.12 | 267,900 |
10 Jan 2024 | 223.24 | 224.81 | 221.74 | 223.99 | 223.49 | 328,500 |
09 Jan 2024 | 220.20 | 224.63 | 219.66 | 221.98 | 221.48 | 434,500 |
08 Jan 2024 | 216.98 | 220.95 | 215.31 | 220.80 | 220.31 | 387,500 |
05 Jan 2024 | 216.06 | 217.49 | 214.51 | 215.93 | 215.45 | 339,300 |
04 Jan 2024 | 212.74 | 217.22 | 212.74 | 216.00 | 215.52 | 505,800 |
03 Jan 2024 | 217.48 | 217.48 | 213.26 | 213.53 | 213.05 | 368,800 |
02 Jan 2024 | 218.59 | 220.61 | 216.33 | 217.08 | 216.60 | 569,700 |
29 Dec 2023 | 221.81 | 221.87 | 219.32 | 219.85 | 219.36 | 399,900 |
28 Dec 2023 | 222.74 | 225.00 | 221.17 | 221.74 | 221.24 | 302,300 |
27 Dec 2023 | 221.04 | 223.35 | 221.04 | 223.34 | 222.84 | 245,400 |
26 Dec 2023 | 219.49 | 222.28 | 218.38 | 221.42 | 220.93 | 251,000 |
22 Dec 2023 | 219.45 | 221.00 | 218.89 | 219.79 | 219.30 | 212,500 |
21 Dec 2023 | 216.02 | 219.62 | 216.02 | 218.43 | 217.94 | 415,800 |
20 Dec 2023 | 219.00 | 219.29 | 214.93 | 214.95 | 214.47 | 409,400 |
19 Dec 2023 | 216.01 | 219.15 | 215.97 | 219.05 | 218.56 | 560,600 |
18 Dec 2023 | 213.24 | 215.61 | 212.49 | 215.54 | 215.06 | 794,900 |
15 Dec 2023 | 209.63 | 212.84 | 208.28 | 212.64 | 212.17 | 1,211,400 |
14 Dec 2023 | 208.18 | 211.39 | 206.38 | 210.45 | 209.98 | 581,800 |
13 Dec 2023 | 201.47 | 207.07 | 200.41 | 206.87 | 206.41 | 437,100 |
12 Dec 2023 | 202.36 | 202.82 | 200.14 | 201.58 | 201.13 | 634,000 |
11 Dec 2023 | 200.61 | 201.87 | 199.90 | 201.69 | 201.24 | 402,600 |
08 Dec 2023 | 202.64 | 202.64 | 197.98 | 200.50 | 200.05 | 597,400 |
07 Dec 2023 | 200.08 | 202.03 | 198.96 | 201.99 | 201.54 | 390,500 |
06 Dec 2023 | 198.89 | 200.70 | 198.00 | 199.29 | 198.84 | 471,100 |
05 Dec 2023 | 198.40 | 199.39 | 195.50 | 198.55 | 198.11 | 524,000 |
04 Dec 2023 | 201.90 | 203.23 | 197.83 | 199.27 | 198.82 | 493,400 |
01 Dec 2023 | 199.77 | 204.48 | 199.13 | 203.51 | 203.06 | 363,200 |
30 Nov 2023 | 197.29 | 201.13 | 195.47 | 200.94 | 200.49 | 1,339,200 |
29 Nov 2023 | 198.14 | 199.51 | 196.76 | 197.44 | 197.00 | 444,500 |
28 Nov 2023 | 200.62 | 202.13 | 197.80 | 197.83 | 197.39 | 432,400 |
27 Nov 2023 | 202.14 | 202.65 | 200.64 | 201.40 | 200.95 | 415,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |