Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 209.23 | 210.27 | 208.69 | 208.96 | 208.96 | 442 |
17 Apr 2024 | 207.72 | 207.72 | 206.40 | 207.29 | 207.29 | 437 |
16 Apr 2024 | 207.71 | 208.63 | 206.23 | 206.76 | 206.76 | 644 |
15 Apr 2024 | 211.57 | 211.90 | 207.18 | 207.18 | 207.18 | 2,454 |
12 Apr 2024 | 212.40 | 212.72 | 210.08 | 210.08 | 210.08 | 1,741 |
11 Apr 2024 | 212.00 | 213.37 | 210.80 | 213.37 | 213.37 | 246 |
10 Apr 2024 | 210.00 | 212.05 | 209.75 | 212.05 | 212.05 | 184 |
09 Apr 2024 | 212.28 | 214.55 | 208.73 | 210.18 | 210.18 | 436 |
08 Apr 2024 | 210.87 | 213.91 | 210.31 | 213.70 | 213.70 | 831 |
05 Apr 2024 | 211.64 | 213.01 | 210.74 | 212.22 | 212.22 | 2,149 |
04 Apr 2024 | 213.21 | 214.16 | 212.77 | 213.02 | 213.02 | 1,204 |
03 Apr 2024 | 215.05 | 215.05 | 212.65 | 212.65 | 212.65 | 275 |
02 Apr 2024 | 212.46 | 213.39 | 212.27 | 212.27 | 212.27 | 611 |
28 Mar 2024 | 216.47 | 216.47 | 213.88 | 215.04 | 215.04 | 1,439 |
27 Mar 2024 | 213.67 | 214.68 | 212.64 | 214.00 | 214.00 | 338 |
26 Mar 2024 | 215.04 | 215.52 | 212.57 | 212.90 | 212.90 | 631 |
25 Mar 2024 | 215.41 | 216.42 | 214.70 | 214.70 | 214.70 | 802 |
22 Mar 2024 | 215.57 | 216.49 | 214.58 | 215.40 | 215.40 | 544 |
21 Mar 2024 | 213.89 | 215.71 | 213.40 | 215.43 | 215.43 | 1,120 |
20 Mar 2024 | 214.79 | 216.29 | 213.88 | 214.09 | 214.09 | 1,390 |
19 Mar 2024 | 218.40 | 219.59 | 216.72 | 216.72 | 216.72 | 579 |
18 Mar 2024 | 218.11 | 219.63 | 217.35 | 218.70 | 218.70 | 1,562 |
15 Mar 2024 | 219.05 | 219.87 | 217.96 | 218.59 | 218.59 | 1,363 |
14 Mar 2024 | 219.45 | 219.55 | 217.68 | 218.52 | 218.52 | 46,766 |
13 Mar 2024 | 218.60 | 219.18 | 217.50 | 218.61 | 218.61 | 721 |
12 Mar 2024 | 217.40 | 217.98 | 216.59 | 217.72 | 217.72 | 668 |
11 Mar 2024 | 213.00 | 216.73 | 213.00 | 216.73 | 216.73 | 1,068 |
08 Mar 2024 | 214.11 | 214.92 | 213.39 | 213.72 | 213.72 | 317 |
07 Mar 2024 | 220.29 | 220.79 | 214.47 | 215.63 | 215.63 | 1,189 |
07 Mar 2024 | 1.15 Dividend | |||||
06 Mar 2024 | 219.77 | 219.94 | 216.56 | 219.00 | 217.85 | 630 |
05 Mar 2024 | 220.59 | 222.44 | 219.77 | 220.02 | 218.86 | 2,898 |
04 Mar 2024 | 219.98 | 221.46 | 219.41 | 221.46 | 220.30 | 248 |
01 Mar 2024 | 220.25 | 220.43 | 218.02 | 218.58 | 217.43 | 1,689 |
29 Feb 2024 | 220.84 | 222.54 | 219.21 | 219.82 | 218.67 | 262,504 |
28 Feb 2024 | 220.31 | 220.99 | 219.37 | 219.37 | 218.22 | 496 |
27 Feb 2024 | 218.44 | 219.00 | 217.61 | 218.74 | 217.59 | 200 |
26 Feb 2024 | 217.96 | 219.50 | 217.15 | 218.52 | 217.37 | 69,741 |
23 Feb 2024 | 218.43 | 220.73 | 218.43 | 218.52 | 217.37 | 773 |
22 Feb 2024 | 214.09 | 217.01 | 213.53 | 217.01 | 215.87 | 533 |
21 Feb 2024 | 211.02 | 214.31 | 211.02 | 214.23 | 213.10 | 347 |
20 Feb 2024 | 212.16 | 213.34 | 211.13 | 211.13 | 210.02 | 2,501 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 211.02 | 214.87 | 211.02 | 213.28 | 212.16 | 1,059 |
15 Feb 2024 | 214.46 | 215.68 | 210.18 | 210.49 | 209.38 | 543 |
14 Feb 2024 | 209.80 | 219.09 | 208.94 | 213.86 | 212.74 | 14,286 |
13 Feb 2024 | 206.82 | 209.65 | 206.17 | 206.76 | 205.68 | 222,274 |
12 Feb 2024 | 205.49 | 207.77 | 205.31 | 207.46 | 206.37 | 114 |
09 Feb 2024 | 204.65 | 205.33 | 203.84 | 205.27 | 204.19 | 1,222 |
08 Feb 2024 | 205.64 | 207.43 | 205.39 | 206.19 | 205.11 | 43,252 |
07 Feb 2024 | 203.96 | 205.26 | 203.04 | 204.13 | 203.06 | 499 |
06 Feb 2024 | 204.48 | 204.92 | 202.88 | 203.71 | 202.64 | 376 |
05 Feb 2024 | 204.90 | 205.91 | 204.15 | 204.60 | 203.53 | 628 |
02 Feb 2024 | 207.15 | 209.27 | 205.91 | 205.91 | 204.83 | 1,136 |
01 Feb 2024 | 203.49 | 205.04 | 202.82 | 205.04 | 203.96 | 390 |
31 Jan 2024 | 206.21 | 208.76 | 205.53 | 205.60 | 204.52 | 1,174 |
30 Jan 2024 | 204.62 | 206.60 | 204.09 | 205.48 | 204.40 | 1,269 |
29 Jan 2024 | 206.99 | 207.16 | 203.66 | 203.82 | 202.75 | 248 |
26 Jan 2024 | 206.17 | 206.86 | 205.09 | 205.99 | 204.91 | 3,371 |
25 Jan 2024 | 205.27 | 205.27 | 203.57 | 203.86 | 202.79 | 2,063 |
24 Jan 2024 | 204.77 | 204.83 | 203.43 | 204.79 | 203.71 | 890 |
23 Jan 2024 | 203.27 | 203.90 | 200.34 | 203.61 | 202.54 | 160,486 |
22 Jan 2024 | 202.50 | 204.30 | 202.36 | 203.89 | 202.81 | 960 |
19 Jan 2024 | 203.00 | 204.18 | 201.09 | 202.21 | 201.15 | 263,667 |
18 Jan 2024 | 202.18 | 203.25 | 200.59 | 201.64 | 200.58 | 2,280 |
17 Jan 2024 | 199.23 | 202.76 | 198.39 | 202.76 | 201.69 | 1,742 |
16 Jan 2024 | 197.54 | 199.82 | 197.20 | 199.14 | 198.09 | 28,244 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 197.06 | 198.03 | 196.68 | 197.71 | 196.67 | 21,970 |
11 Jan 2024 | 197.83 | 198.27 | 195.69 | 196.56 | 195.53 | 37,425 |
10 Jan 2024 | 197.09 | 199.36 | 196.97 | 197.50 | 196.46 | 7,842 |
09 Jan 2024 | 200.11 | 200.11 | 197.80 | 197.92 | 196.88 | 200,902 |
08 Jan 2024 | 199.44 | 200.00 | 197.25 | 199.69 | 198.64 | 1,615 |
05 Jan 2024 | 203.45 | 203.45 | 200.03 | 200.03 | 198.98 | 154 |
04 Jan 2024 | 201.41 | 203.95 | 201.41 | 203.51 | 202.44 | 126,615 |
03 Jan 2024 | 204.97 | 209.23 | 201.22 | 201.22 | 200.16 | 223,703 |
02 Jan 2024 | 212.04 | 212.20 | 208.20 | 208.20 | 207.11 | 639 |
29 Dec 2023 | 211.19 | 211.19 | 209.04 | 209.47 | 208.37 | 33 |
28 Dec 2023 | 211.25 | 211.45 | 210.44 | 210.64 | 209.53 | 32 |
27 Dec 2023 | 209.41 | 210.16 | 209.08 | 210.15 | 209.05 | 124 |
27 Dec 2023 | 5.25 Dividend | |||||
22 Dec 2023 | 213.93 | 214.77 | 212.89 | 214.04 | 207.69 | 42 |
21 Dec 2023 | 210.71 | 213.74 | 210.53 | 212.55 | 206.25 | 13,610 |
20 Dec 2023 | 213.08 | 213.43 | 210.71 | 211.92 | 205.63 | 1,590 |
19 Dec 2023 | 211.41 | 213.07 | 210.66 | 213.05 | 206.73 | 687 |
18 Dec 2023 | 206.73 | 210.90 | 206.73 | 210.28 | 204.05 | 172,853 |
15 Dec 2023 | 207.83 | 208.55 | 206.06 | 206.69 | 200.56 | 607 |
14 Dec 2023 | 213.16 | 213.16 | 205.57 | 210.34 | 204.10 | 199,926 |
13 Dec 2023 | 214.60 | 215.34 | 214.08 | 214.43 | 208.07 | 53 |
12 Dec 2023 | 215.25 | 216.48 | 214.35 | 214.35 | 207.99 | 189 |
11 Dec 2023 | 212.01 | 216.57 | 212.01 | 216.20 | 209.79 | 2,331 |
08 Dec 2023 | 210.73 | 212.09 | 210.62 | 211.00 | 204.74 | 103,853 |
07 Dec 2023 | 210.66 | 212.28 | 209.73 | 210.99 | 204.73 | 391 |
06 Dec 2023 | 218.30 | 218.67 | 212.37 | 213.90 | 207.56 | 21,283 |
05 Dec 2023 | 218.45 | 219.00 | 216.83 | 217.75 | 211.29 | 1,307 |
04 Dec 2023 | 219.80 | 223.77 | 219.38 | 220.22 | 213.69 | 2,053 |
01 Dec 2023 | 218.57 | 221.41 | 218.57 | 220.68 | 214.14 | 485 |
30 Nov 2023 | 213.59 | 217.75 | 213.59 | 217.03 | 210.59 | 525 |
29 Nov 2023 | 215.00 | 216.43 | 213.64 | 215.67 | 209.28 | 136 |
28 Nov 2023 | 218.10 | 218.61 | 216.60 | 216.60 | 210.18 | 547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |