Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 255.05 | 258.88 | 252.93 | 258.78 | 258.78 | 1,109 |
23 Apr 2024 | 246.34 | 252.01 | 246.34 | 252.01 | 252.01 | 614 |
22 Apr 2024 | 250.00 | 250.00 | 244.10 | 247.26 | 247.26 | 428 |
19 Apr 2024 | 246.66 | 247.67 | 243.63 | 244.40 | 244.40 | 795 |
18 Apr 2024 | 246.13 | 251.01 | 245.11 | 246.11 | 246.11 | 587 |
17 Apr 2024 | 250.04 | 250.04 | 243.16 | 245.26 | 245.26 | 300 |
16 Apr 2024 | 248.92 | 249.86 | 245.54 | 248.27 | 248.27 | 480 |
15 Apr 2024 | 259.00 | 259.40 | 251.93 | 251.93 | 251.93 | 1,394 |
12 Apr 2024 | 256.96 | 257.94 | 253.72 | 254.24 | 254.24 | 778 |
11 Apr 2024 | 253.62 | 257.49 | 252.36 | 257.40 | 257.40 | 193 |
10 Apr 2024 | 250.62 | 256.83 | 248.92 | 254.68 | 254.68 | 836 |
09 Apr 2024 | 263.52 | 264.02 | 253.91 | 254.58 | 254.58 | 383 |
08 Apr 2024 | 264.00 | 264.40 | 261.00 | 263.28 | 263.28 | 65 |
08 Apr 2024 | 0.09 Dividend | |||||
05 Apr 2024 | 261.45 | 264.52 | 258.90 | 264.09 | 264.00 | 459 |
04 Apr 2024 | 265.29 | 265.61 | 262.32 | 262.32 | 262.23 | 961 |
03 Apr 2024 | 256.24 | 262.36 | 256.24 | 262.36 | 262.28 | 376 |
02 Apr 2024 | 255.26 | 255.65 | 253.36 | 253.89 | 253.80 | 229 |
28 Mar 2024 | 257.29 | 261.37 | 257.10 | 259.95 | 259.86 | 321 |
27 Mar 2024 | 260.72 | 262.12 | 258.62 | 258.71 | 258.62 | 697 |
26 Mar 2024 | 257.03 | 260.60 | 256.12 | 260.24 | 260.15 | 2,952 |
25 Mar 2024 | 255.50 | 255.94 | 253.25 | 255.31 | 255.22 | 632 |
22 Mar 2024 | 255.35 | 257.24 | 255.35 | 256.51 | 256.42 | 1,125 |
21 Mar 2024 | 252.00 | 255.50 | 251.13 | 255.40 | 255.31 | 2,466 |
20 Mar 2024 | 246.38 | 249.37 | 245.34 | 249.37 | 249.29 | 749 |
19 Mar 2024 | 243.23 | 246.43 | 242.47 | 246.09 | 246.01 | 490 |
18 Mar 2024 | 245.00 | 246.65 | 242.58 | 244.10 | 244.02 | 553 |
15 Mar 2024 | 240.00 | 243.16 | 240.00 | 241.25 | 241.17 | 724 |
14 Mar 2024 | 244.31 | 245.18 | 240.40 | 240.40 | 240.31 | 1,238 |
13 Mar 2024 | 241.86 | 242.94 | 240.85 | 241.72 | 241.64 | 80 |
12 Mar 2024 | 239.95 | 241.04 | 238.47 | 240.57 | 240.49 | 254 |
11 Mar 2024 | 242.06 | 242.27 | 236.79 | 238.58 | 238.50 | 267 |
08 Mar 2024 | 243.58 | 244.69 | 242.78 | 243.55 | 243.47 | 221 |
07 Mar 2024 | 242.88 | 245.14 | 242.88 | 245.08 | 245.00 | 422 |
06 Mar 2024 | 242.00 | 243.56 | 240.13 | 242.48 | 242.40 | 297 |
05 Mar 2024 | 241.46 | 242.25 | 239.25 | 239.88 | 239.80 | 211 |
04 Mar 2024 | 242.70 | 243.19 | 240.95 | 241.24 | 241.16 | 116 |
01 Mar 2024 | 241.46 | 242.53 | 238.95 | 239.81 | 239.73 | 396 |
29 Feb 2024 | 239.48 | 240.67 | 236.89 | 239.69 | 239.61 | 573 |
28 Feb 2024 | 239.28 | 239.73 | 237.03 | 238.84 | 238.76 | 654 |
27 Feb 2024 | 239.71 | 241.23 | 236.26 | 237.56 | 237.48 | 600 |
26 Feb 2024 | 234.01 | 238.68 | 234.01 | 235.59 | 235.51 | 112 |
23 Feb 2024 | 235.51 | 237.12 | 231.06 | 233.67 | 233.59 | 930 |
22 Feb 2024 | 223.94 | 235.46 | 223.94 | 231.61 | 231.53 | 1,019 |
21 Feb 2024 | 208.59 | 211.00 | 206.62 | 210.94 | 210.87 | 188 |
20 Feb 2024 | 208.70 | 209.25 | 207.06 | 207.70 | 207.63 | 995 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 213.52 | 213.52 | 211.80 | 212.47 | 212.40 | 197 |
15 Feb 2024 | 213.68 | 214.33 | 211.36 | 212.16 | 212.09 | 141 |
14 Feb 2024 | 208.84 | 210.57 | 208.41 | 210.52 | 210.45 | 325 |
13 Feb 2024 | 207.84 | 208.87 | 206.21 | 208.48 | 208.41 | 160 |
12 Feb 2024 | 209.37 | 212.00 | 208.86 | 211.90 | 211.83 | 117 |
09 Feb 2024 | 208.00 | 210.15 | 205.43 | 209.88 | 209.81 | 654 |
08 Feb 2024 | 208.83 | 210.58 | 207.52 | 208.83 | 208.76 | 364 |
07 Feb 2024 | 208.06 | 208.71 | 206.31 | 208.71 | 208.64 | 200 |
06 Feb 2024 | 202.14 | 204.76 | 201.23 | 204.76 | 204.69 | 1,043 |
05 Feb 2024 | 204.25 | 204.25 | 200.45 | 203.57 | 203.50 | 2,229 |
02 Feb 2024 | 198.73 | 203.19 | 197.59 | 203.19 | 203.13 | 297 |
01 Feb 2024 | 196.54 | 197.98 | 195.19 | 197.98 | 197.91 | 338 |
31 Jan 2024 | 196.47 | 197.20 | 194.95 | 195.61 | 195.54 | 317 |
30 Jan 2024 | 196.21 | 196.99 | 195.00 | 196.08 | 196.02 | 314 |
29 Jan 2024 | 196.30 | 197.43 | 195.13 | 197.43 | 197.36 | 42 |
26 Jan 2024 | 198.30 | 198.30 | 195.08 | 195.08 | 195.01 | 119 |
25 Jan 2024 | 194.14 | 196.56 | 194.14 | 196.56 | 196.49 | 468 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 203.00 | 204.46 | 188.39 | 195.69 | 195.63 | 716 |
22 Jan 2024 | 203.76 | 204.49 | 203.05 | 203.08 | 203.02 | 298 |
19 Jan 2024 | 201.97 | 203.33 | 199.51 | 202.72 | 202.65 | 158 |
18 Jan 2024 | 201.21 | 202.77 | 200.55 | 200.55 | 200.49 | 357 |
17 Jan 2024 | 199.41 | 200.79 | 199.06 | 200.79 | 200.72 | 109 |
16 Jan 2024 | 201.20 | 201.20 | 200.60 | 201.13 | 201.06 | 35 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 202.79 | 203.05 | 202.55 | 203.05 | 202.98 | 44 |
11 Jan 2024 | 203.83 | 203.83 | 200.94 | 201.03 | 200.96 | 62 |
10 Jan 2024 | 204.10 | 204.10 | 200.89 | 202.07 | 202.00 | 4,992 |
09 Jan 2024 | 202.99 | 202.99 | 202.26 | 202.92 | 202.85 | 360 |
08 Jan 2024 | 199.65 | 205.01 | 199.65 | 205.01 | 204.94 | 338 |
05 Jan 2024 | 200.33 | 200.33 | 198.50 | 198.52 | 198.45 | 210 |
04 Jan 2024 | 201.55 | 201.79 | 200.94 | 200.94 | 200.87 | 83 |
03 Jan 2024 | 201.73 | 205.00 | 201.37 | 202.82 | 202.75 | 238 |
02 Jan 2024 | 213.41 | 214.25 | 209.36 | 209.36 | 209.29 | 925 |
29 Dec 2023 | 216.42 | 216.70 | 214.97 | 215.60 | 215.53 | 54 |
29 Dec 2023 | 0.09 Dividend | |||||
28 Dec 2023 | 217.00 | 217.50 | 215.59 | 216.98 | 216.82 | 231 |
27 Dec 2023 | 215.10 | 215.61 | 215.07 | 215.07 | 214.91 | 246 |
22 Dec 2023 | 213.46 | 214.56 | 211.16 | 213.01 | 212.85 | 196 |
21 Dec 2023 | 214.12 | 215.45 | 211.68 | 211.91 | 211.75 | 136 |
20 Dec 2023 | 217.83 | 219.01 | 215.12 | 216.77 | 216.61 | 445 |
19 Dec 2023 | 215.00 | 218.54 | 215.00 | 217.81 | 217.65 | 2,488 |
18 Dec 2023 | 215.24 | 215.84 | 214.18 | 215.15 | 214.99 | 240 |
15 Dec 2023 | 216.04 | 217.00 | 213.68 | 214.91 | 214.75 | 228 |
14 Dec 2023 | 213.04 | 216.98 | 211.73 | 215.15 | 214.99 | 578 |
13 Dec 2023 | 205.68 | 207.15 | 205.66 | 207.08 | 206.92 | 140 |
12 Dec 2023 | 201.79 | 205.80 | 201.00 | 205.80 | 205.64 | 130 |
11 Dec 2023 | 199.25 | 201.41 | 199.25 | 201.01 | 200.86 | 1,239 |
08 Dec 2023 | 195.32 | 199.36 | 194.38 | 198.58 | 198.43 | 1,944 |
07 Dec 2023 | 193.48 | 194.45 | 193.12 | 193.96 | 193.81 | 209 |
06 Dec 2023 | 190.86 | 193.00 | 190.60 | 192.07 | 191.92 | 155 |
05 Dec 2023 | 189.37 | 190.48 | 186.95 | 190.48 | 190.34 | 173 |
04 Dec 2023 | 189.53 | 190.29 | 187.91 | 190.05 | 189.91 | 149 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |