Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 229.56 | 233.25 | 229.56 | 231.24 | 231.24 | 567 |
25 Apr 2024 | 226.76 | 230.26 | 224.86 | 230.17 | 230.17 | 1,717 |
24 Apr 2024 | 232.04 | 232.50 | 228.97 | 229.70 | 229.70 | 509 |
23 Apr 2024 | 231.73 | 233.75 | 230.70 | 233.69 | 233.69 | 1,635 |
23 Apr 2024 | 1.1 Dividend | |||||
22 Apr 2024 | 231.51 | 232.67 | 229.70 | 232.32 | 231.22 | 451 |
19 Apr 2024 | 229.49 | 232.01 | 228.73 | 229.61 | 228.52 | 1,130 |
18 Apr 2024 | 229.88 | 232.09 | 227.77 | 227.77 | 226.69 | 1,505 |
17 Apr 2024 | 230.69 | 230.69 | 227.52 | 229.92 | 228.83 | 564 |
16 Apr 2024 | 229.36 | 229.76 | 227.40 | 228.11 | 227.03 | 621 |
15 Apr 2024 | 234.52 | 234.99 | 229.93 | 230.06 | 228.97 | 3,471 |
12 Apr 2024 | 239.00 | 239.00 | 231.27 | 231.75 | 230.65 | 2,458 |
11 Apr 2024 | 237.16 | 239.30 | 233.36 | 236.34 | 235.22 | 418,632 |
10 Apr 2024 | 237.91 | 239.21 | 237.00 | 237.34 | 236.22 | 2,247 |
09 Apr 2024 | 243.90 | 244.00 | 240.83 | 243.88 | 242.73 | 132,356 |
08 Apr 2024 | 239.28 | 242.62 | 237.95 | 242.60 | 241.45 | 762 |
05 Apr 2024 | 238.78 | 240.40 | 237.77 | 239.72 | 238.58 | 1,867 |
04 Apr 2024 | 244.05 | 245.04 | 239.93 | 240.06 | 238.92 | 1,655 |
03 Apr 2024 | 241.53 | 244.01 | 240.88 | 241.34 | 240.19 | 645 |
02 Apr 2024 | 248.62 | 249.20 | 243.59 | 243.70 | 242.55 | 1,713 |
28 Mar 2024 | 252.96 | 255.16 | 250.45 | 255.01 | 253.80 | 1,399 |
27 Mar 2024 | 252.71 | 253.13 | 251.29 | 252.13 | 250.94 | 408 |
26 Mar 2024 | 253.26 | 255.00 | 252.03 | 252.25 | 251.06 | 2,608 |
25 Mar 2024 | 258.87 | 259.46 | 254.70 | 254.81 | 253.60 | 2,439 |
22 Mar 2024 | 261.02 | 262.36 | 258.70 | 259.38 | 258.15 | 4,690 |
21 Mar 2024 | 252.99 | 260.78 | 252.96 | 260.78 | 259.55 | 3,785 |
20 Mar 2024 | 247.62 | 252.14 | 247.62 | 252.03 | 250.84 | 1,703 |
19 Mar 2024 | 244.42 | 247.80 | 244.42 | 247.11 | 245.94 | 1,947 |
18 Mar 2024 | 245.94 | 246.28 | 243.07 | 244.05 | 242.89 | 2,210 |
15 Mar 2024 | 241.73 | 247.15 | 241.73 | 244.25 | 243.09 | 2,523 |
14 Mar 2024 | 246.76 | 247.40 | 242.81 | 243.04 | 241.89 | 2,907 |
13 Mar 2024 | 244.40 | 248.45 | 244.17 | 247.68 | 246.51 | 1,005 |
12 Mar 2024 | 241.79 | 244.35 | 240.85 | 241.79 | 240.65 | 256 |
11 Mar 2024 | 241.95 | 241.97 | 239.12 | 240.83 | 239.69 | 72,613 |
08 Mar 2024 | 241.99 | 243.96 | 239.00 | 242.91 | 241.76 | 5,715 |
07 Mar 2024 | 242.32 | 243.91 | 241.87 | 243.18 | 242.03 | 1,307 |
06 Mar 2024 | 241.76 | 242.13 | 239.99 | 240.55 | 239.41 | 1,158 |
05 Mar 2024 | 241.79 | 242.85 | 241.21 | 242.28 | 241.13 | 338 |
04 Mar 2024 | 244.49 | 244.89 | 242.61 | 243.07 | 241.92 | 869 |
01 Mar 2024 | 240.28 | 243.74 | 237.50 | 243.41 | 242.26 | 943 |
29 Feb 2024 | 238.25 | 240.95 | 238.25 | 240.68 | 239.54 | 552 |
28 Feb 2024 | 237.60 | 241.32 | 237.21 | 238.01 | 236.88 | 2,960 |
27 Feb 2024 | 235.00 | 239.26 | 225.00 | 234.22 | 233.11 | 33,535 |
26 Feb 2024 | 232.49 | 234.30 | 231.54 | 232.00 | 230.90 | 361 |
23 Feb 2024 | 231.45 | 232.85 | 231.35 | 232.26 | 231.16 | 1,008 |
22 Feb 2024 | 227.79 | 230.68 | 227.79 | 230.65 | 229.56 | 325,031 |
21 Feb 2024 | 225.50 | 227.89 | 225.39 | 227.56 | 226.48 | 486 |
20 Feb 2024 | 223.48 | 225.53 | 221.68 | 224.81 | 223.75 | 4,420 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 228.33 | 228.88 | 225.42 | 227.07 | 225.99 | 917 |
15 Feb 2024 | 227.74 | 227.89 | 226.29 | 227.49 | 226.41 | 639 |
14 Feb 2024 | 224.36 | 226.60 | 222.97 | 226.09 | 225.02 | 437 |
13 Feb 2024 | 224.60 | 227.65 | 223.77 | 226.90 | 225.83 | 876 |
12 Feb 2024 | 223.26 | 230.91 | 223.26 | 230.40 | 229.31 | 2,032 |
09 Feb 2024 | 220.99 | 221.81 | 219.17 | 221.74 | 220.69 | 731 |
08 Feb 2024 | 222.17 | 223.46 | 219.48 | 219.95 | 218.90 | 2,214 |
07 Feb 2024 | 218.12 | 221.74 | 218.12 | 221.05 | 220.00 | 177,786 |
06 Feb 2024 | 217.81 | 219.85 | 216.21 | 216.33 | 215.31 | 355,935 |
05 Feb 2024 | 217.11 | 217.77 | 215.09 | 217.42 | 216.39 | 1,908 |
02 Feb 2024 | 217.27 | 218.55 | 212.79 | 217.13 | 216.10 | 1,190 |
01 Feb 2024 | 212.84 | 218.26 | 212.80 | 218.26 | 217.23 | 97,433 |
31 Jan 2024 | 214.76 | 216.45 | 212.96 | 216.29 | 215.27 | 698 |
30 Jan 2024 | 210.80 | 215.46 | 209.99 | 215.43 | 214.41 | 1,498 |
29 Jan 2024 | 211.90 | 212.54 | 209.92 | 210.35 | 209.35 | 2,357 |
26 Jan 2024 | 212.67 | 213.16 | 210.92 | 211.06 | 210.06 | 5,011 |
25 Jan 2024 | 211.40 | 211.90 | 209.62 | 211.18 | 210.18 | 721 |
24 Jan 2024 | 215.20 | 215.20 | 211.73 | 211.73 | 210.73 | 1,136 |
23 Jan 2024 | 218.08 | 218.76 | 214.77 | 215.21 | 214.19 | 940 |
23 Jan 2024 | 1.1 Dividend | |||||
22 Jan 2024 | 220.15 | 220.38 | 216.50 | 219.62 | 217.49 | 1,308 |
19 Jan 2024 | 218.23 | 220.57 | 216.97 | 220.57 | 218.43 | 1,068 |
18 Jan 2024 | 219.72 | 220.38 | 216.01 | 216.74 | 214.63 | 1,487 |
17 Jan 2024 | 219.97 | 220.84 | 216.78 | 216.82 | 214.72 | 439 |
16 Jan 2024 | 219.54 | 220.24 | 217.54 | 219.03 | 216.90 | 116,984 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 219.46 | 221.04 | 218.15 | 219.19 | 217.06 | 737 |
11 Jan 2024 | 220.21 | 220.69 | 218.13 | 219.28 | 217.15 | 53,863 |
10 Jan 2024 | 217.01 | 220.44 | 217.01 | 219.06 | 216.93 | 28,815 |
09 Jan 2024 | 215.80 | 217.20 | 215.18 | 217.20 | 215.09 | 219 |
08 Jan 2024 | 213.75 | 216.23 | 212.99 | 216.15 | 214.05 | 128 |
05 Jan 2024 | 211.22 | 214.24 | 210.42 | 212.49 | 210.42 | 13,893 |
04 Jan 2024 | 211.66 | 213.22 | 211.66 | 212.17 | 210.11 | 345 |
03 Jan 2024 | 216.13 | 216.80 | 212.99 | 213.77 | 211.69 | 592 |
02 Jan 2024 | 221.51 | 222.59 | 220.01 | 220.46 | 218.32 | 368 |
29 Dec 2023 | 222.37 | 223.73 | 221.16 | 221.94 | 219.78 | 119 |
28 Dec 2023 | 223.02 | 223.46 | 222.00 | 223.17 | 221.00 | 201 |
27 Dec 2023 | 222.65 | 223.00 | 221.90 | 223.00 | 220.83 | 2,465 |
22 Dec 2023 | 223.93 | 225.03 | 222.90 | 223.00 | 220.83 | 261 |
21 Dec 2023 | 223.81 | 224.44 | 222.24 | 222.96 | 220.79 | 192 |
20 Dec 2023 | 223.21 | 224.46 | 221.64 | 224.39 | 222.21 | 1,373 |
19 Dec 2023 | 224.51 | 226.34 | 224.20 | 225.85 | 223.65 | 4,041 |
18 Dec 2023 | 225.96 | 227.04 | 223.97 | 224.02 | 221.84 | 643 |
15 Dec 2023 | 225.74 | 227.00 | 223.76 | 225.62 | 223.43 | 700 |
14 Dec 2023 | 215.45 | 225.13 | 215.45 | 225.05 | 222.86 | 13,283 |
13 Dec 2023 | 208.86 | 209.17 | 206.22 | 206.50 | 204.49 | 429 |
12 Dec 2023 | 206.63 | 208.41 | 205.94 | 208.32 | 206.29 | 252 |
11 Dec 2023 | 208.41 | 208.89 | 207.22 | 207.97 | 205.95 | 1,600 |
08 Dec 2023 | 207.00 | 208.12 | 206.26 | 207.72 | 205.70 | 816 |
07 Dec 2023 | 208.03 | 209.15 | 207.46 | 208.18 | 206.16 | 272 |
06 Dec 2023 | 207.33 | 209.65 | 206.89 | 208.91 | 206.88 | 473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |