Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 216.50 | 220.50 | 216.70 | 217.36 | 217.36 | 567,330 |
22 Apr 2024 | 215.10 | 216.60 | 213.80 | 216.14 | 216.14 | 163,631 |
19 Apr 2024 | 211.60 | 214.90 | 211.10 | 212.30 | 212.30 | 171,726 |
18 Apr 2024 | 212.80 | 213.20 | 210.20 | 211.65 | 211.65 | 310,640 |
17 Apr 2024 | 210.25 | 213.20 | 208.00 | 211.40 | 211.40 | 202,941 |
16 Apr 2024 | 212.15 | 211.80 | 209.00 | 210.69 | 210.69 | 253,715 |
15 Apr 2024 | 217.25 | 217.90 | 214.20 | 214.88 | 214.88 | 263,342 |
12 Apr 2024 | 217.80 | 219.60 | 215.46 | 215.47 | 215.47 | 265,295 |
11 Apr 2024 | 221.05 | 222.70 | 215.10 | 216.51 | 216.51 | 246,832 |
10 Apr 2024 | 219.30 | 223.30 | 217.90 | 221.32 | 221.32 | 332,537 |
09 Apr 2024 | 222.40 | 223.70 | 218.39 | 220.27 | 220.27 | 1,492,364 |
08 Apr 2024 | 217.90 | 222.34 | 217.50 | 221.30 | 221.30 | 1,165,567 |
05 Apr 2024 | 212.65 | 218.50 | 211.50 | 217.32 | 217.32 | 873,839 |
04 Apr 2024 | 214.95 | 215.40 | 212.20 | 213.73 | 213.73 | 394,511 |
03 Apr 2024 | 213.60 | 216.70 | 213.40 | 215.08 | 215.08 | 4,257,411 |
02 Apr 2024 | 213.40 | 214.60 | 212.30 | 213.50 | 213.50 | 5,017,807 |
28 Mar 2024 | 211.70 | 212.66 | 209.00 | 212.28 | 212.28 | 1,065,124 |
27 Mar 2024 | 216.90 | 218.70 | 209.90 | 217.22 | 217.22 | 10,183,890 |
27 Mar 2024 | 15.15 Dividend | |||||
26 Mar 2024 | 226.80 | 232.70 | 226.50 | 232.35 | 217.20 | 1,052,905 |
25 Mar 2024 | 224.75 | 227.35 | 224.40 | 226.03 | 211.30 | 278,127 |
22 Mar 2024 | 230.40 | 231.05 | 223.80 | 226.77 | 211.98 | 1,033,253 |
21 Mar 2024 | 227.50 | 230.30 | 225.65 | 229.52 | 214.56 | 1,715,303 |
20 Mar 2024 | 226.70 | 227.00 | 224.70 | 226.10 | 211.36 | 2,719,862 |
19 Mar 2024 | 225.50 | 227.30 | 224.10 | 224.60 | 209.96 | 14,909,640 |
18 Mar 2024 | 228.65 | 229.20 | 224.40 | 225.09 | 210.41 | 11,067,510 |
15 Mar 2024 | 231.30 | 232.80 | 226.60 | 227.02 | 212.22 | 119,275 |
14 Mar 2024 | 232.75 | 233.50 | 231.70 | 231.78 | 216.67 | 17,542,150 |
13 Mar 2024 | 232.65 | 234.10 | 231.20 | 232.77 | 217.59 | 15,516,870 |
12 Mar 2024 | 229.50 | 232.50 | 229.20 | 232.09 | 216.96 | 2,100,607 |
11 Mar 2024 | 230.70 | 230.50 | 228.20 | 229.27 | 214.32 | 305,387 |
08 Mar 2024 | 230.90 | 233.60 | 229.70 | 231.10 | 216.03 | 154,225 |
07 Mar 2024 | 228.80 | 231.30 | 228.10 | 231.18 | 216.10 | 529,735 |
06 Mar 2024 | 230.45 | 232.40 | 229.60 | 229.72 | 214.75 | 8,277,419 |
05 Mar 2024 | 228.85 | 230.80 | 227.50 | 230.32 | 215.31 | 263,908 |
04 Mar 2024 | 229.10 | 229.60 | 227.80 | 228.93 | 214.00 | 231,584 |
01 Mar 2024 | 229.10 | 231.30 | 228.90 | 229.12 | 214.18 | 246,479 |
29 Feb 2024 | 224.45 | 228.60 | 221.20 | 222.51 | 208.00 | 1,020,683 |
28 Feb 2024 | 222.55 | 226.50 | 222.30 | 224.79 | 210.13 | 790,735 |
27 Feb 2024 | 221.75 | 222.60 | 220.60 | 221.82 | 207.36 | 2,013,504 |
26 Feb 2024 | 221.60 | 222.30 | 221.00 | 221.65 | 207.20 | 3,415,078 |
23 Feb 2024 | 222.45 | 222.40 | 218.50 | 219.40 | 205.10 | 219,262 |
22 Feb 2024 | 219.40 | 223.70 | 218.90 | 223.18 | 208.63 | 606,553 |
21 Feb 2024 | 218.20 | 219.40 | 217.10 | 218.00 | 203.79 | 253,879 |
20 Feb 2024 | 217.80 | 218.69 | 217.30 | 218.13 | 203.91 | 463,785 |
19 Feb 2024 | 218.55 | 220.30 | 216.50 | 218.42 | 204.18 | 604,198 |
16 Feb 2024 | 217.10 | 218.70 | 216.90 | 218.16 | 203.93 | 1,111,877 |
15 Feb 2024 | 213.20 | 216.50 | 204.40 | 216.02 | 201.94 | 616,440 |
14 Feb 2024 | 213.45 | 214.70 | 212.10 | 213.88 | 199.93 | 153,099 |
13 Feb 2024 | 214.00 | 215.20 | 212.78 | 213.96 | 200.01 | 2,920,143 |
12 Feb 2024 | 209.70 | 214.40 | 209.50 | 211.16 | 197.39 | 437,229 |
09 Feb 2024 | 210.40 | 211.00 | 208.30 | 209.59 | 195.92 | 10,642,350 |
08 Feb 2024 | 213.30 | 214.89 | 210.30 | 210.41 | 196.69 | 2,741,949 |
07 Feb 2024 | 211.70 | 216.20 | 210.00 | 215.07 | 201.05 | 346,593 |
06 Feb 2024 | 213.40 | 213.70 | 211.20 | 211.93 | 198.11 | 178,710 |
05 Feb 2024 | 214.45 | 216.80 | 211.90 | 213.09 | 199.20 | 4,318,668 |
02 Feb 2024 | 213.60 | 215.80 | 212.30 | 214.23 | 200.27 | 167,466 |
01 Feb 2024 | 212.80 | 214.30 | 210.40 | 212.10 | 198.27 | 838,717 |
31 Jan 2024 | 215.70 | 215.90 | 212.60 | 212.80 | 198.92 | 1,273,106 |
30 Jan 2024 | 213.80 | 215.70 | 213.20 | 215.00 | 200.98 | 413,582 |
29 Jan 2024 | 212.55 | 214.70 | 212.10 | 213.02 | 199.13 | 545,124 |
26 Jan 2024 | 213.55 | 214.80 | 210.90 | 212.27 | 198.43 | 7,219,540 |
25 Jan 2024 | 202.13 | 213.50 | 202.10 | 212.60 | 198.74 | 832,916 |
24 Jan 2024 | 196.50 | 202.40 | 188.40 | 199.50 | 186.50 | 4,931,328 |
23 Jan 2024 | 200.65 | 200.70 | 198.85 | 200.03 | 186.99 | 2,585,693 |
22 Jan 2024 | 198.45 | 200.20 | 198.60 | 199.83 | 186.80 | 765,588 |
19 Jan 2024 | 199.55 | 199.90 | 196.50 | 196.95 | 184.11 | 734,124 |
18 Jan 2024 | 199.00 | 199.65 | 196.85 | 198.60 | 185.65 | 2,620,681 |
17 Jan 2024 | 196.80 | 198.75 | 195.40 | 197.87 | 184.97 | 1,112,482 |
16 Jan 2024 | 206.10 | 205.68 | 198.52 | 198.72 | 185.76 | 214,174 |
15 Jan 2024 | 208.30 | 209.30 | 206.20 | 207.91 | 194.35 | 322,609 |
12 Jan 2024 | 206.25 | 208.30 | 206.00 | 207.60 | 194.06 | 196,168 |
11 Jan 2024 | 206.70 | 207.80 | 205.40 | 206.00 | 192.57 | 117,554 |
10 Jan 2024 | 204.80 | 206.50 | 204.20 | 206.00 | 192.57 | 322,059 |
09 Jan 2024 | 207.00 | 207.00 | 203.50 | 204.87 | 191.52 | 944,261 |
08 Jan 2024 | 206.50 | 208.00 | 206.10 | 206.90 | 193.41 | 1,304,587 |
05 Jan 2024 | 206.30 | 207.10 | 205.40 | 207.10 | 193.60 | 151,460 |
04 Jan 2024 | 202.68 | 207.40 | 202.40 | 204.28 | 190.96 | 380,286 |
03 Jan 2024 | 205.70 | 205.70 | 201.70 | 202.35 | 189.15 | 682,670 |
02 Jan 2024 | 202.93 | 205.40 | 202.00 | 203.80 | 190.51 | 601,034 |
29 Dec 2023 | 201.88 | 203.50 | 200.40 | 203.30 | 190.04 | 291,494 |
28 Dec 2023 | 202.07 | 202.04 | 201.10 | 201.70 | 188.55 | 274,520 |
27 Dec 2023 | 199.25 | 201.90 | 198.95 | 201.86 | 188.70 | 235,836 |
22 Dec 2023 | 197.25 | 199.95 | 197.03 | 199.35 | 186.35 | 1,074,526 |
21 Dec 2023 | 196.88 | 197.60 | 195.55 | 197.25 | 184.39 | 963,929 |
20 Dec 2023 | 200.90 | 202.26 | 195.85 | 197.73 | 184.84 | 2,021,793 |
19 Dec 2023 | 202.82 | 202.92 | 200.20 | 200.41 | 187.34 | 1,102,656 |
18 Dec 2023 | 203.27 | 205.20 | 201.70 | 203.10 | 189.86 | 626,476 |
15 Dec 2023 | 203.07 | 205.00 | 202.90 | 203.71 | 190.43 | 809,051 |
14 Dec 2023 | 203.27 | 203.90 | 200.90 | 202.12 | 188.94 | 2,183,967 |
13 Dec 2023 | 199.32 | 203.20 | 199.75 | 201.50 | 188.36 | 205,274 |
12 Dec 2023 | 200.90 | 202.70 | 199.66 | 199.70 | 186.68 | 463,778 |
11 Dec 2023 | 198.73 | 201.00 | 198.05 | 200.74 | 187.65 | 271,372 |
08 Dec 2023 | 198.02 | 198.80 | 196.20 | 198.55 | 185.60 | 146,949 |
07 Dec 2023 | 194.60 | 198.90 | 194.65 | 197.61 | 184.73 | 2,127,457 |
06 Dec 2023 | 196.57 | 197.10 | 194.94 | 194.95 | 182.24 | 1,045,258 |
05 Dec 2023 | 195.30 | 196.75 | 194.35 | 196.45 | 183.64 | 261,187 |
04 Dec 2023 | 194.40 | 195.84 | 194.05 | 195.84 | 183.07 | 834,243 |
01 Dec 2023 | 192.90 | 195.00 | 191.40 | 194.12 | 181.46 | 1,188,761 |
30 Nov 2023 | 193.75 | 194.70 | 192.33 | 194.15 | 181.49 | 562,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |