Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 233.90 | 242.60 | 233.90 | 242.60 | 242.60 | 17,966 |
25 Apr 2024 | 230.25 | 234.50 | 227.80 | 229.80 | 229.80 | 607,449 |
24 Apr 2024 | 234.25 | 234.80 | 229.00 | 228.90 | 228.90 | 5,367 |
23 Apr 2024 | 229.90 | 236.00 | 231.00 | 235.55 | 235.55 | 44,897 |
22 Apr 2024 | 235.45 | 235.00 | 225.20 | 229.80 | 229.80 | 110,497 |
19 Apr 2024 | 229.80 | 235.00 | 225.61 | 234.65 | 234.65 | 43,820 |
18 Apr 2024 | 227.25 | 229.40 | 225.70 | 229.40 | 229.40 | 66,118 |
17 Apr 2024 | 229.20 | 231.59 | 226.70 | 227.65 | 227.65 | 39,668 |
16 Apr 2024 | 229.00 | 230.40 | 227.83 | 228.90 | 228.90 | 30,030 |
15 Apr 2024 | 232.20 | 236.70 | 232.65 | 235.15 | 235.15 | 113,036 |
12 Apr 2024 | 238.45 | 240.20 | 231.40 | 232.80 | 232.80 | 24,063 |
12 Apr 2024 | 11.5 Dividend | |||||
11 Apr 2024 | 249.70 | 251.90 | 247.14 | 249.20 | 237.70 | 45,392 |
10 Apr 2024 | 253.00 | 254.20 | 246.90 | 249.50 | 237.99 | 1,211,318 |
09 Apr 2024 | 252.80 | 254.60 | 248.90 | 252.70 | 241.04 | 28,913 |
08 Apr 2024 | 244.80 | 253.35 | 244.90 | 250.15 | 238.61 | 31,748 |
05 Apr 2024 | 238.85 | 250.00 | 239.30 | 248.20 | 236.75 | 35,336 |
04 Apr 2024 | 237.00 | 246.20 | 238.00 | 244.50 | 233.22 | 34,005 |
03 Apr 2024 | 228.90 | 237.40 | 227.30 | 234.65 | 223.82 | 33,910 |
02 Apr 2024 | 230.75 | 234.20 | 229.10 | 230.75 | 220.10 | 232,245 |
28 Mar 2024 | 230.45 | 231.50 | 228.80 | 229.80 | 219.20 | 11,480 |
27 Mar 2024 | 228.60 | 230.80 | 227.50 | 229.80 | 219.20 | 39,727 |
26 Mar 2024 | 225.60 | 228.63 | 224.20 | 227.35 | 216.86 | 5,518 |
25 Mar 2024 | 224.00 | 226.40 | 222.90 | 223.75 | 213.42 | 148,633 |
22 Mar 2024 | 222.35 | 227.20 | 222.03 | 223.25 | 212.95 | 21,324 |
21 Mar 2024 | 223.75 | 223.10 | 220.50 | 223.05 | 212.76 | 12,958 |
20 Mar 2024 | 217.70 | 219.90 | 215.00 | 219.55 | 209.42 | 19,552 |
19 Mar 2024 | 214.65 | 217.90 | 213.50 | 217.60 | 207.56 | 16,070 |
18 Mar 2024 | 217.90 | 218.90 | 215.10 | 215.35 | 205.41 | 27,465 |
15 Mar 2024 | 219.15 | 221.70 | 217.00 | 219.55 | 209.42 | 7,272 |
14 Mar 2024 | 216.80 | 222.60 | 216.58 | 218.75 | 208.66 | 16,180 |
13 Mar 2024 | 220.60 | 220.60 | 214.70 | 215.45 | 205.51 | 241,398 |
12 Mar 2024 | 222.75 | 224.70 | 218.10 | 221.20 | 210.99 | 48,780 |
11 Mar 2024 | 230.35 | 227.40 | 220.40 | 223.25 | 212.95 | 54,953 |
08 Mar 2024 | 233.90 | 235.40 | 231.50 | 232.50 | 221.77 | 92,639 |
07 Mar 2024 | 232.40 | 235.00 | 230.00 | 232.60 | 221.87 | 8,836 |
06 Mar 2024 | 230.15 | 236.10 | 227.50 | 234.65 | 223.82 | 28,821 |
05 Mar 2024 | 232.90 | 237.50 | 230.29 | 230.95 | 220.29 | 44,479 |
04 Mar 2024 | 231.05 | 239.70 | 231.80 | 237.80 | 226.83 | 12,820 |
01 Mar 2024 | 227.85 | 232.40 | 227.60 | 229.60 | 219.00 | 19,116 |
29 Feb 2024 | 220.30 | 227.61 | 220.50 | 225.60 | 215.19 | 65,869 |
28 Feb 2024 | 222.65 | 222.90 | 220.00 | 222.65 | 212.38 | 65,363 |
27 Feb 2024 | 221.90 | 222.49 | 219.00 | 221.90 | 211.66 | 24,529 |
26 Feb 2024 | 222.85 | 223.65 | 218.93 | 219.55 | 209.42 | 178,388 |
23 Feb 2024 | 223.85 | 223.70 | 221.20 | 220.60 | 210.42 | 9,856 |
22 Feb 2024 | 219.35 | 224.00 | 218.11 | 222.55 | 212.28 | 8,008 |
21 Feb 2024 | 219.15 | 220.60 | 216.90 | 219.15 | 209.04 | 34,559 |
20 Feb 2024 | 219.65 | 220.50 | 217.20 | 220.20 | 210.04 | 30,492 |
19 Feb 2024 | 220.00 | 222.69 | 220.10 | 223.15 | 212.85 | 24,149 |
16 Feb 2024 | 222.85 | 223.80 | 218.90 | 220.40 | 210.23 | 298,055 |
15 Feb 2024 | 216.50 | 222.62 | 215.30 | 220.60 | 210.42 | 35,782 |
14 Feb 2024 | 215.35 | 215.80 | 212.84 | 215.35 | 205.41 | 23,463 |
13 Feb 2024 | 221.10 | 226.10 | 214.20 | 216.40 | 206.41 | 73,701 |
12 Feb 2024 | 209.00 | 215.41 | 208.30 | 213.10 | 203.27 | 20,636 |
09 Feb 2024 | 206.35 | 209.80 | 206.20 | 209.70 | 200.02 | 13,035 |
08 Feb 2024 | 205.90 | 207.80 | 205.60 | 206.75 | 197.21 | 36,320 |
07 Feb 2024 | 209.70 | 210.50 | 205.49 | 207.85 | 198.26 | 29,807 |
06 Feb 2024 | 207.35 | 210.60 | 205.60 | 210.45 | 200.74 | 32,335 |
05 Feb 2024 | 205.70 | 211.50 | 204.93 | 209.30 | 199.64 | 18,297 |
02 Feb 2024 | 209.90 | 211.30 | 205.40 | 206.65 | 197.11 | 80,926 |
01 Feb 2024 | 209.30 | 210.30 | 207.60 | 209.30 | 199.64 | 22,469 |
31 Jan 2024 | 209.90 | 212.40 | 209.10 | 210.35 | 200.64 | 39,835 |
30 Jan 2024 | 208.00 | 210.20 | 208.10 | 208.60 | 198.97 | 2,082 |
29 Jan 2024 | 211.75 | 211.50 | 203.10 | 208.50 | 198.88 | 131,623 |
26 Jan 2024 | 212.50 | 214.10 | 212.40 | 212.60 | 202.79 | 45,339 |
25 Jan 2024 | 208.30 | 214.10 | 208.00 | 211.75 | 201.98 | 78,299 |
24 Jan 2024 | 208.80 | 210.70 | 207.40 | 210.15 | 200.45 | 86,872 |
23 Jan 2024 | 205.50 | 209.20 | 202.70 | 208.90 | 199.26 | 51,065 |
22 Jan 2024 | 207.65 | 208.70 | 203.50 | 204.90 | 195.44 | 202,261 |
19 Jan 2024 | 232.30 | 232.30 | 204.63 | 208.30 | 198.69 | 314,764 |
18 Jan 2024 | 217.90 | 218.40 | 214.90 | 217.60 | 207.56 | 40,063 |
17 Jan 2024 | 219.25 | 217.70 | 213.00 | 214.95 | 205.03 | 71,844 |
16 Jan 2024 | 217.50 | 223.30 | 215.00 | 222.85 | 212.57 | 234,433 |
15 Jan 2024 | 218.50 | 222.70 | 217.10 | 217.80 | 207.75 | 112,474 |
12 Jan 2024 | 226.95 | 228.10 | 221.00 | 222.85 | 212.57 | 69,179 |
11 Jan 2024 | 231.25 | 231.20 | 225.40 | 226.85 | 216.38 | 40,628 |
10 Jan 2024 | 227.55 | 230.70 | 227.70 | 228.30 | 217.76 | 44,395 |
09 Jan 2024 | 230.45 | 229.10 | 226.70 | 228.50 | 217.96 | 15,076 |
08 Jan 2024 | 226.45 | 232.20 | 227.70 | 229.70 | 219.10 | 53,724 |
05 Jan 2024 | 229.10 | 230.50 | 225.21 | 231.15 | 220.48 | 13,883 |
04 Jan 2024 | 225.40 | 233.60 | 225.20 | 231.15 | 220.48 | 34,046 |
03 Jan 2024 | 226.35 | 226.52 | 221.60 | 224.20 | 213.85 | 61,524 |
02 Jan 2024 | 232.80 | 233.50 | 226.00 | 228.50 | 217.96 | 34,072 |
29 Dec 2023 | 230.85 | 235.40 | 230.70 | 231.05 | 220.39 | 52,048 |
28 Dec 2023 | 232.10 | 231.20 | 229.30 | 231.65 | 220.96 | 12,403 |
27 Dec 2023 | 227.55 | 232.20 | 230.00 | 230.25 | 219.62 | 6,597 |
22 Dec 2023 | 225.80 | 229.10 | 225.88 | 227.15 | 216.67 | 13,788 |
21 Dec 2023 | 224.50 | 229.20 | 224.10 | 228.70 | 218.15 | 21,162 |
20 Dec 2023 | 226.55 | 229.40 | 224.60 | 226.45 | 216.00 | 31,486 |
19 Dec 2023 | 229.50 | 232.70 | 223.10 | 225.30 | 214.90 | 76,833 |
18 Dec 2023 | 236.40 | 236.80 | 229.10 | 229.50 | 218.91 | 36,691 |
15 Dec 2023 | 238.35 | 242.40 | 235.80 | 240.30 | 229.21 | 83,881 |
14 Dec 2023 | 226.55 | 243.20 | 226.70 | 241.70 | 230.55 | 63,201 |
13 Dec 2023 | 227.65 | 227.80 | 221.61 | 223.75 | 213.42 | 77,902 |
12 Dec 2023 | 230.75 | 231.40 | 227.40 | 227.15 | 216.67 | 24,817 |
11 Dec 2023 | 225.50 | 232.20 | 226.10 | 230.15 | 219.53 | 30,206 |
08 Dec 2023 | 228.50 | 230.60 | 225.70 | 226.05 | 215.62 | 59,867 |
07 Dec 2023 | 220.70 | 229.70 | 221.30 | 229.10 | 218.53 | 46,380 |
06 Dec 2023 | 211.25 | 222.00 | 211.60 | 219.75 | 209.61 | 92,917 |
05 Dec 2023 | 204.10 | 210.80 | 203.90 | 210.05 | 200.36 | 10,521 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |