Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 233.30 | 235.70 | 233.30 | 233.90 | 233.90 | 6,150 |
01 May 2024 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | - |
30 Apr 2024 | 239.70 | 239.70 | 233.60 | 239.65 | 239.65 | 170,587 |
29 Apr 2024 | 235.85 | 240.00 | 236.20 | 239.65 | 239.65 | 313,646 |
26 Apr 2024 | 230.50 | 236.00 | 230.50 | 236.60 | 236.60 | 51,569 |
25 Apr 2024 | 232.15 | 236.20 | 228.07 | 228.40 | 228.40 | 2,206,477 |
24 Apr 2024 | 236.45 | 237.20 | 231.00 | 231.95 | 231.95 | 74,287 |
23 Apr 2024 | 235.60 | 236.80 | 227.60 | 231.40 | 231.40 | 405,455 |
23 Apr 2024 | 4.4 Dividend | |||||
22 Apr 2024 | 213.80 | 233.00 | 212.20 | 232.90 | 228.50 | 513,657 |
19 Apr 2024 | 206.65 | 213.00 | 206.30 | 213.10 | 209.07 | 262,679 |
18 Apr 2024 | 214.15 | 213.90 | 207.20 | 209.70 | 205.74 | 171,190 |
17 Apr 2024 | 215.70 | 215.70 | 213.30 | 213.80 | 209.76 | 132,391 |
16 Apr 2024 | 211.95 | 216.30 | 211.40 | 216.30 | 212.21 | 116,425 |
15 Apr 2024 | 210.20 | 217.40 | 208.40 | 215.30 | 211.23 | 670,148 |
12 Apr 2024 | 215.65 | 218.00 | 209.60 | 210.20 | 206.23 | 86,753 |
11 Apr 2024 | 212.15 | 214.20 | 210.20 | 213.25 | 209.22 | 147,421 |
10 Apr 2024 | 217.80 | 219.10 | 212.00 | 213.00 | 208.98 | 931,121 |
09 Apr 2024 | 216.95 | 219.00 | 216.50 | 217.05 | 212.95 | 120,329 |
08 Apr 2024 | 211.00 | 218.60 | 209.10 | 217.60 | 213.49 | 1,227,307 |
05 Apr 2024 | 210.40 | 210.80 | 208.70 | 209.85 | 205.89 | 186,550 |
04 Apr 2024 | 208.45 | 212.33 | 208.10 | 211.60 | 207.60 | 219,470 |
03 Apr 2024 | 208.40 | 209.31 | 207.20 | 208.95 | 205.00 | 216,163 |
02 Apr 2024 | 214.00 | 216.60 | 206.90 | 207.40 | 203.48 | 1,069,092 |
28 Mar 2024 | 217.15 | 217.20 | 214.00 | 217.25 | 213.15 | 240,147 |
27 Mar 2024 | 210.95 | 218.00 | 210.40 | 217.25 | 213.15 | 288,942 |
26 Mar 2024 | 212.00 | 212.40 | 207.50 | 210.10 | 206.13 | 189,658 |
25 Mar 2024 | 208.00 | 215.80 | 207.60 | 212.75 | 208.73 | 1,959,993 |
22 Mar 2024 | 205.75 | 211.20 | 204.70 | 209.05 | 205.10 | 128,567 |
21 Mar 2024 | 209.30 | 209.30 | 203.60 | 207.20 | 203.29 | 278,049 |
20 Mar 2024 | 210.45 | 210.00 | 205.20 | 206.30 | 202.40 | 106,189 |
19 Mar 2024 | 207.40 | 209.99 | 207.80 | 208.45 | 204.51 | 264,395 |
18 Mar 2024 | 214.00 | 214.10 | 206.10 | 207.80 | 203.87 | 2,370,668 |
15 Mar 2024 | 213.30 | 216.40 | 212.70 | 214.10 | 210.06 | 368,091 |
14 Mar 2024 | 213.35 | 215.50 | 212.00 | 214.00 | 209.96 | 61,084 |
13 Mar 2024 | 208.45 | 213.10 | 208.60 | 212.60 | 208.58 | 516,044 |
12 Mar 2024 | 207.35 | 209.40 | 206.10 | 208.10 | 204.17 | 64,505 |
11 Mar 2024 | 206.50 | 207.80 | 205.00 | 206.30 | 202.40 | 68,202 |
08 Mar 2024 | 206.55 | 209.60 | 206.00 | 207.55 | 203.63 | 298,732 |
07 Mar 2024 | 202.25 | 208.20 | 201.50 | 206.20 | 202.30 | 724,768 |
06 Mar 2024 | 203.50 | 204.90 | 201.80 | 201.95 | 198.13 | 741,243 |
05 Mar 2024 | 203.80 | 204.30 | 201.90 | 203.90 | 200.05 | 962,947 |
04 Mar 2024 | 206.60 | 206.90 | 200.40 | 203.65 | 199.80 | 339,378 |
01 Mar 2024 | 205.65 | 206.95 | 204.80 | 206.70 | 202.79 | 709,661 |
29 Feb 2024 | 206.05 | 206.70 | 205.02 | 204.85 | 200.98 | 302,281 |
28 Feb 2024 | 208.65 | 208.41 | 204.20 | 205.40 | 201.52 | 479,386 |
27 Feb 2024 | 210.10 | 210.20 | 208.23 | 208.60 | 204.66 | 451,636 |
26 Feb 2024 | 209.65 | 210.30 | 208.20 | 210.30 | 206.33 | 439,135 |
23 Feb 2024 | 209.05 | 209.50 | 207.80 | 208.95 | 205.00 | 49,343 |
22 Feb 2024 | 209.90 | 210.35 | 208.60 | 208.90 | 204.95 | 188,671 |
21 Feb 2024 | 208.85 | 209.80 | 207.00 | 208.10 | 204.17 | 54,561 |
20 Feb 2024 | 205.45 | 208.90 | 205.90 | 208.90 | 204.95 | 210,439 |
19 Feb 2024 | 204.25 | 206.90 | 203.70 | 206.60 | 202.70 | 102,571 |
16 Feb 2024 | 203.15 | 206.60 | 202.50 | 205.30 | 201.42 | 255,693 |
15 Feb 2024 | 198.20 | 202.90 | 198.00 | 202.45 | 198.63 | 166,360 |
14 Feb 2024 | 195.35 | 198.50 | 195.30 | 198.48 | 194.73 | 99,499 |
13 Feb 2024 | 198.10 | 198.10 | 194.50 | 195.73 | 192.03 | 137,267 |
12 Feb 2024 | 195.48 | 198.25 | 194.90 | 197.63 | 193.89 | 66,186 |
09 Feb 2024 | 195.43 | 196.95 | 194.90 | 195.85 | 192.15 | 196,173 |
08 Feb 2024 | 196.05 | 197.20 | 195.00 | 195.88 | 192.17 | 69,892 |
07 Feb 2024 | 198.57 | 198.85 | 195.65 | 196.15 | 192.44 | 59,793 |
06 Feb 2024 | 195.02 | 200.90 | 194.70 | 200.30 | 196.52 | 90,956 |
05 Feb 2024 | 196.82 | 197.90 | 193.54 | 193.75 | 190.09 | 426,969 |
02 Feb 2024 | 198.52 | 204.00 | 197.80 | 199.38 | 195.61 | 666,532 |
01 Feb 2024 | 212.45 | 210.90 | 193.05 | 197.73 | 193.99 | 759,389 |
31 Jan 2024 | 222.30 | 223.70 | 221.25 | 223.15 | 218.93 | 346,204 |
30 Jan 2024 | 224.10 | 225.80 | 221.30 | 221.80 | 217.61 | 226,535 |
29 Jan 2024 | 224.95 | 224.90 | 220.70 | 223.40 | 219.18 | 218,235 |
26 Jan 2024 | 223.05 | 225.81 | 222.60 | 224.90 | 220.65 | 274,674 |
25 Jan 2024 | 221.90 | 222.80 | 218.88 | 222.30 | 218.10 | 293,898 |
24 Jan 2024 | 221.95 | 223.88 | 221.27 | 221.50 | 217.32 | 122,729 |
23 Jan 2024 | 221.35 | 221.80 | 218.30 | 219.40 | 215.26 | 161,203 |
22 Jan 2024 | 218.85 | 222.00 | 218.40 | 220.50 | 216.33 | 115,632 |
19 Jan 2024 | 220.90 | 221.30 | 216.80 | 217.40 | 213.29 | 136,057 |
18 Jan 2024 | 220.95 | 220.30 | 218.20 | 220.10 | 215.94 | 87,456 |
17 Jan 2024 | 219.50 | 220.40 | 218.40 | 220.10 | 215.94 | 106,968 |
16 Jan 2024 | 221.75 | 222.20 | 218.40 | 221.80 | 217.61 | 2,404,257 |
15 Jan 2024 | 223.90 | 228.60 | 221.40 | 222.80 | 218.59 | 148,763 |
12 Jan 2024 | 227.40 | 229.20 | 227.20 | 228.20 | 223.89 | 70,172 |
11 Jan 2024 | 229.45 | 230.25 | 225.70 | 226.10 | 221.83 | 99,205 |
10 Jan 2024 | 228.80 | 230.60 | 227.70 | 229.65 | 225.31 | 146,101 |
09 Jan 2024 | 227.80 | 228.80 | 226.20 | 227.85 | 223.55 | 856,128 |
08 Jan 2024 | 222.25 | 227.60 | 220.60 | 227.70 | 223.40 | 262,000 |
05 Jan 2024 | 220.30 | 221.31 | 218.60 | 221.55 | 217.36 | 70,985 |
04 Jan 2024 | 221.65 | 223.40 | 220.70 | 221.55 | 217.36 | 255,918 |
03 Jan 2024 | 233.60 | 233.80 | 221.89 | 222.50 | 218.30 | 612,830 |
02 Jan 2024 | 224.65 | 232.80 | 224.40 | 232.50 | 228.11 | 221,716 |
29 Dec 2023 | 224.60 | 226.00 | 223.80 | 225.30 | 221.04 | 83,452 |
28 Dec 2023 | 225.30 | 225.40 | 223.80 | 225.00 | 220.75 | 36,565 |
27 Dec 2023 | 224.15 | 228.00 | 224.27 | 224.00 | 219.77 | 42,481 |
22 Dec 2023 | 223.45 | 226.00 | 222.60 | 222.80 | 218.59 | 130,226 |
21 Dec 2023 | 219.20 | 224.70 | 220.00 | 224.50 | 220.26 | 323,392 |
20 Dec 2023 | 225.30 | 225.60 | 219.10 | 221.70 | 217.51 | 343,755 |
19 Dec 2023 | 225.65 | 227.30 | 223.69 | 224.60 | 220.36 | 227,671 |
18 Dec 2023 | 229.55 | 229.90 | 224.20 | 225.70 | 221.44 | 227,268 |
15 Dec 2023 | 230.40 | 231.10 | 228.90 | 230.10 | 225.75 | 503,878 |
14 Dec 2023 | 227.55 | 231.70 | 224.70 | 230.90 | 226.54 | 955,572 |
13 Dec 2023 | 222.35 | 223.20 | 220.17 | 222.20 | 218.00 | 560,535 |
12 Dec 2023 | 224.85 | 224.80 | 221.50 | 222.30 | 218.10 | 264,198 |
11 Dec 2023 | 232.00 | 232.50 | 223.10 | 225.05 | 220.80 | 589,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |