Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 224.00 | 230.12 | 224.00 | 226.30 | 226.30 | 813 |
29 Apr 2024 | 221.61 | 222.68 | 219.63 | 221.79 | 221.79 | 349 |
26 Apr 2024 | 218.68 | 221.66 | 218.11 | 221.40 | 221.40 | 223 |
25 Apr 2024 | 219.38 | 220.42 | 218.24 | 220.31 | 220.31 | 694 |
24 Apr 2024 | 219.28 | 220.53 | 218.76 | 220.53 | 220.53 | 3,958 |
23 Apr 2024 | 219.82 | 220.50 | 218.45 | 219.84 | 219.84 | 472 |
22 Apr 2024 | 219.21 | 219.89 | 217.41 | 219.89 | 219.89 | 46 |
19 Apr 2024 | 220.05 | 220.46 | 217.17 | 217.98 | 217.98 | 479 |
18 Apr 2024 | 219.82 | 221.35 | 217.62 | 218.33 | 218.33 | 771 |
17 Apr 2024 | 219.62 | 220.81 | 217.73 | 218.57 | 218.57 | 736 |
16 Apr 2024 | 219.24 | 221.53 | 218.82 | 221.26 | 221.26 | 220 |
15 Apr 2024 | 222.62 | 223.11 | 219.17 | 219.17 | 219.17 | 2,564 |
12 Apr 2024 | 221.71 | 222.02 | 219.06 | 220.35 | 220.35 | 994 |
11 Apr 2024 | 222.66 | 222.99 | 221.20 | 222.19 | 222.19 | 127 |
10 Apr 2024 | 223.16 | 224.97 | 221.05 | 223.30 | 223.30 | 227 |
09 Apr 2024 | 227.47 | 228.12 | 224.28 | 225.40 | 225.40 | 638 |
08 Apr 2024 | 228.41 | 228.98 | 226.66 | 227.04 | 227.04 | 589 |
05 Apr 2024 | 225.77 | 227.93 | 224.82 | 227.42 | 227.42 | 374 |
04 Apr 2024 | 228.22 | 230.20 | 228.13 | 228.57 | 228.57 | 1,104 |
03 Apr 2024 | 228.29 | 229.34 | 227.73 | 227.79 | 227.79 | 302 |
02 Apr 2024 | 227.61 | 228.35 | 227.01 | 227.26 | 227.26 | 1,494 |
28 Mar 2024 | 231.57 | 231.57 | 230.03 | 230.58 | 230.58 | 1,358 |
27 Mar 2024 | 229.12 | 230.46 | 228.81 | 230.13 | 230.13 | 422 |
26 Mar 2024 | 227.68 | 228.75 | 226.00 | 228.02 | 228.02 | 2,399 |
25 Mar 2024 | 228.90 | 229.35 | 227.14 | 227.63 | 227.63 | 1,051 |
22 Mar 2024 | 228.70 | 229.25 | 228.01 | 229.11 | 229.11 | 726 |
21 Mar 2024 | 229.18 | 229.79 | 227.60 | 228.49 | 228.49 | 947 |
20 Mar 2024 | 228.29 | 229.03 | 227.55 | 229.00 | 229.00 | 361 |
19 Mar 2024 | 229.64 | 229.66 | 225.34 | 226.82 | 226.82 | 613 |
18 Mar 2024 | 227.52 | 229.56 | 226.51 | 228.74 | 228.74 | 1,889 |
18 Mar 2024 | 0.57 Dividend | |||||
15 Mar 2024 | 223.40 | 227.12 | 222.72 | 225.73 | 225.16 | 1,191 |
14 Mar 2024 | 225.13 | 225.84 | 222.76 | 223.94 | 223.38 | 1,431 |
13 Mar 2024 | 224.18 | 225.94 | 223.53 | 224.97 | 224.40 | 197 |
12 Mar 2024 | 223.48 | 223.91 | 223.10 | 223.23 | 222.67 | 313 |
11 Mar 2024 | 223.26 | 223.69 | 221.86 | 223.69 | 223.13 | 2,561 |
08 Mar 2024 | 224.57 | 225.99 | 224.01 | 225.97 | 225.40 | 414 |
07 Mar 2024 | 224.70 | 226.31 | 224.54 | 224.69 | 224.12 | 723 |
06 Mar 2024 | 224.98 | 225.60 | 222.67 | 223.14 | 222.58 | 478 |
05 Mar 2024 | 225.40 | 226.41 | 224.67 | 225.37 | 224.80 | 29,383 |
04 Mar 2024 | 224.77 | 227.22 | 224.09 | 226.17 | 225.60 | 883 |
01 Mar 2024 | 223.41 | 225.99 | 222.67 | 225.99 | 225.42 | 448 |
29 Feb 2024 | 225.44 | 226.70 | 223.66 | 224.67 | 224.10 | 222 |
28 Feb 2024 | 222.29 | 225.59 | 221.16 | 225.08 | 224.51 | 63,529 |
27 Feb 2024 | 220.00 | 222.00 | 220.00 | 221.91 | 221.35 | 187 |
26 Feb 2024 | 221.99 | 222.87 | 221.01 | 221.80 | 221.24 | 1,269 |
23 Feb 2024 | 220.21 | 222.32 | 218.82 | 222.32 | 221.76 | 621 |
22 Feb 2024 | 216.93 | 219.90 | 216.93 | 219.90 | 219.35 | 26,706 |
21 Feb 2024 | 217.96 | 217.96 | 215.53 | 216.57 | 216.02 | 247 |
20 Feb 2024 | 213.02 | 216.98 | 213.02 | 216.09 | 215.54 | 2,199 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 216.47 | 217.39 | 215.26 | 217.24 | 216.69 | 327 |
15 Feb 2024 | 217.54 | 218.31 | 214.69 | 215.91 | 215.36 | 482 |
14 Feb 2024 | 219.63 | 221.17 | 216.41 | 217.05 | 216.50 | 475 |
13 Feb 2024 | 202.98 | 221.36 | 202.98 | 220.55 | 219.99 | 41,779 |
12 Feb 2024 | 202.59 | 203.91 | 201.00 | 203.62 | 203.11 | 173 |
09 Feb 2024 | 202.23 | 203.64 | 198.99 | 201.41 | 200.90 | 95 |
08 Feb 2024 | 205.33 | 205.33 | 201.43 | 202.29 | 201.78 | 689 |
07 Feb 2024 | 200.82 | 203.40 | 200.26 | 202.91 | 202.40 | 1,093 |
06 Feb 2024 | 195.85 | 200.05 | 195.04 | 199.93 | 199.43 | 318 |
05 Feb 2024 | 197.36 | 197.89 | 195.98 | 196.37 | 195.87 | 2,386 |
02 Feb 2024 | 198.30 | 199.80 | 197.20 | 198.49 | 197.99 | 471 |
01 Feb 2024 | 197.96 | 198.72 | 196.29 | 197.96 | 197.46 | 452 |
31 Jan 2024 | 201.00 | 201.00 | 198.56 | 198.79 | 198.29 | 806 |
30 Jan 2024 | 199.09 | 200.68 | 198.63 | 200.68 | 200.17 | 263 |
29 Jan 2024 | 198.24 | 198.69 | 197.25 | 197.39 | 196.89 | 289 |
26 Jan 2024 | 199.12 | 199.59 | 197.95 | 197.95 | 197.45 | 699 |
25 Jan 2024 | 198.36 | 198.62 | 196.28 | 197.18 | 196.68 | 559 |
24 Jan 2024 | 198.97 | 200.84 | 197.37 | 197.57 | 197.07 | 293 |
23 Jan 2024 | 200.87 | 202.16 | 199.57 | 199.57 | 199.07 | 244,082 |
22 Jan 2024 | 200.43 | 202.13 | 199.87 | 201.13 | 200.62 | 400 |
19 Jan 2024 | 200.37 | 201.34 | 198.11 | 199.44 | 198.94 | 823 |
18 Jan 2024 | 197.96 | 199.79 | 196.91 | 199.65 | 199.14 | 2,130 |
17 Jan 2024 | 198.52 | 199.09 | 196.50 | 197.42 | 196.92 | 96 |
16 Jan 2024 | 198.13 | 199.89 | 197.91 | 198.13 | 197.63 | 72 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 199.50 | 199.50 | 198.06 | 198.92 | 198.42 | 408 |
11 Jan 2024 | 197.39 | 198.29 | 196.23 | 197.40 | 196.90 | 267 |
10 Jan 2024 | 195.93 | 197.36 | 193.61 | 197.33 | 196.83 | 4,705 |
09 Jan 2024 | 195.59 | 195.95 | 193.00 | 195.95 | 195.46 | 170 |
08 Jan 2024 | 194.75 | 194.75 | 193.97 | 194.29 | 193.80 | 7 |
05 Jan 2024 | 195.49 | 196.11 | 194.87 | 195.65 | 195.16 | 6,674 |
04 Jan 2024 | 196.50 | 196.90 | 196.06 | 196.42 | 195.93 | 250 |
03 Jan 2024 | 196.75 | 198.99 | 195.66 | 196.77 | 196.28 | 266 |
02 Jan 2024 | 195.78 | 197.81 | 195.78 | 197.37 | 196.87 | 221 |
29 Dec 2023 | 198.50 | 199.47 | 197.78 | 198.27 | 197.77 | 21 |
28 Dec 2023 | 199.18 | 199.99 | 198.58 | 198.91 | 198.41 | 17 |
27 Dec 2023 | 198.69 | 198.69 | 198.69 | 198.69 | 198.19 | 37 |
22 Dec 2023 | 197.50 | 198.12 | 196.07 | 198.12 | 197.62 | 10 |
21 Dec 2023 | 195.80 | 197.13 | 195.19 | 196.04 | 195.54 | 4,722 |
20 Dec 2023 | 196.57 | 198.28 | 195.27 | 196.63 | 196.13 | 1,443 |
19 Dec 2023 | 197.05 | 198.28 | 196.94 | 197.38 | 196.88 | 430 |
18 Dec 2023 | 198.00 | 198.00 | 195.91 | 196.77 | 196.27 | 79 |
18 Dec 2023 | 0.57 Dividend | |||||
15 Dec 2023 | 196.40 | 197.09 | 194.19 | 195.46 | 194.40 | 354 |
14 Dec 2023 | 198.50 | 201.57 | 196.48 | 196.95 | 195.88 | 79,103 |
13 Dec 2023 | 194.60 | 195.78 | 194.17 | 195.31 | 194.25 | 77 |
12 Dec 2023 | 193.46 | 194.83 | 192.09 | 194.78 | 193.72 | 24,894 |
11 Dec 2023 | 192.15 | 194.29 | 191.45 | 192.71 | 191.66 | 272 |
08 Dec 2023 | 191.86 | 193.00 | 190.84 | 191.06 | 190.02 | 141 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |