Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 229.10 | 242.60 | 233.90 | 239.70 | 239.70 | 29,083 |
25 Apr 2024 | 230.25 | 234.50 | 227.80 | 229.14 | 229.14 | 607,449 |
24 Apr 2024 | 234.25 | 234.80 | 229.00 | 234.49 | 234.49 | 5,367 |
23 Apr 2024 | 229.90 | 236.00 | 231.00 | 234.42 | 234.42 | 44,897 |
22 Apr 2024 | 235.45 | 235.00 | 225.20 | 228.05 | 228.05 | 110,497 |
19 Apr 2024 | 229.80 | 235.00 | 225.61 | 233.94 | 233.94 | 43,820 |
18 Apr 2024 | 227.25 | 229.40 | 225.70 | 228.09 | 228.09 | 66,118 |
17 Apr 2024 | 229.20 | 231.59 | 226.70 | 230.73 | 230.73 | 39,668 |
16 Apr 2024 | 229.00 | 230.40 | 227.83 | 229.02 | 229.02 | 30,030 |
15 Apr 2024 | 232.20 | 236.70 | 232.65 | 232.96 | 232.96 | 113,036 |
12 Apr 2024 | 238.45 | 240.20 | 231.40 | 234.23 | 234.23 | 24,063 |
12 Apr 2024 | 11.5 Dividend | |||||
11 Apr 2024 | 249.70 | 251.90 | 247.14 | 249.90 | 238.40 | 45,392 |
10 Apr 2024 | 253.00 | 254.20 | 246.90 | 250.02 | 238.51 | 1,211,318 |
09 Apr 2024 | 252.80 | 254.60 | 248.90 | 252.93 | 241.29 | 28,913 |
08 Apr 2024 | 244.80 | 253.35 | 244.90 | 253.11 | 241.46 | 31,748 |
05 Apr 2024 | 238.85 | 250.00 | 239.30 | 244.38 | 233.14 | 35,336 |
04 Apr 2024 | 237.00 | 246.20 | 238.00 | 244.83 | 233.56 | 34,005 |
03 Apr 2024 | 228.90 | 237.40 | 227.30 | 234.02 | 223.25 | 33,910 |
02 Apr 2024 | 230.75 | 234.20 | 229.10 | 230.52 | 219.91 | 232,245 |
28 Mar 2024 | 230.45 | 231.50 | 228.80 | 230.00 | 219.42 | 11,480 |
27 Mar 2024 | 228.60 | 230.80 | 227.50 | 230.18 | 219.58 | 39,727 |
26 Mar 2024 | 225.60 | 228.63 | 224.20 | 227.29 | 216.83 | 5,518 |
25 Mar 2024 | 224.00 | 226.40 | 222.90 | 223.98 | 213.67 | 148,633 |
22 Mar 2024 | 222.35 | 227.20 | 222.03 | 222.03 | 211.81 | 21,324 |
21 Mar 2024 | 223.75 | 223.10 | 220.50 | 222.33 | 212.09 | 12,958 |
20 Mar 2024 | 217.70 | 219.90 | 215.00 | 218.12 | 208.08 | 19,552 |
19 Mar 2024 | 214.65 | 217.90 | 213.50 | 215.65 | 205.73 | 16,070 |
18 Mar 2024 | 217.90 | 218.90 | 215.10 | 216.44 | 206.48 | 27,465 |
15 Mar 2024 | 219.15 | 221.70 | 217.00 | 217.65 | 207.64 | 1,244 |
14 Mar 2024 | 216.80 | 222.60 | 216.58 | 219.42 | 209.32 | 16,180 |
13 Mar 2024 | 220.60 | 220.60 | 214.70 | 219.35 | 209.26 | 241,398 |
12 Mar 2024 | 222.75 | 224.70 | 218.10 | 220.52 | 210.37 | 15,617 |
11 Mar 2024 | 230.35 | 227.40 | 220.40 | 221.91 | 211.70 | 54,953 |
08 Mar 2024 | 233.90 | 235.40 | 231.50 | 233.50 | 222.75 | 90,420 |
07 Mar 2024 | 232.40 | 235.00 | 230.00 | 234.22 | 223.44 | 8,836 |
06 Mar 2024 | 230.15 | 236.10 | 227.50 | 233.82 | 223.06 | 28,821 |
05 Mar 2024 | 232.90 | 237.50 | 230.29 | 232.43 | 221.73 | 44,479 |
04 Mar 2024 | 231.05 | 239.70 | 231.80 | 232.05 | 221.38 | 12,820 |
01 Mar 2024 | 227.85 | 232.40 | 227.60 | 230.67 | 220.05 | 19,116 |
29 Feb 2024 | 220.30 | 227.61 | 220.50 | 226.65 | 216.22 | 65,869 |
28 Feb 2024 | 222.65 | 222.90 | 220.00 | 221.05 | 210.88 | 65,363 |
27 Feb 2024 | 221.90 | 222.49 | 219.00 | 221.06 | 210.88 | 24,529 |
26 Feb 2024 | 222.85 | 223.65 | 218.93 | 222.17 | 211.95 | 178,388 |
23 Feb 2024 | 223.85 | 223.70 | 221.20 | 223.06 | 212.80 | 9,856 |
22 Feb 2024 | 219.35 | 224.00 | 218.11 | 223.06 | 212.80 | 8,008 |
21 Feb 2024 | 219.15 | 220.60 | 216.90 | 217.58 | 207.57 | 34,559 |
20 Feb 2024 | 219.65 | 220.50 | 217.20 | 219.62 | 209.52 | 30,492 |
19 Feb 2024 | 220.00 | 222.69 | 220.10 | 220.96 | 210.79 | 24,149 |
16 Feb 2024 | 222.85 | 223.80 | 218.90 | 221.02 | 210.85 | 298,055 |
15 Feb 2024 | 216.50 | 222.62 | 215.30 | 222.62 | 212.38 | 35,782 |
14 Feb 2024 | 215.35 | 215.80 | 212.84 | 214.80 | 204.92 | 23,463 |
13 Feb 2024 | 221.10 | 226.10 | 214.20 | 215.98 | 206.04 | 73,701 |
12 Feb 2024 | 209.00 | 215.41 | 208.30 | 214.83 | 204.94 | 20,636 |
09 Feb 2024 | 206.35 | 209.80 | 206.20 | 208.51 | 198.92 | 13,035 |
08 Feb 2024 | 205.90 | 207.80 | 205.60 | 206.61 | 197.11 | 36,320 |
07 Feb 2024 | 209.70 | 210.50 | 205.49 | 205.49 | 196.03 | 11,174 |
06 Feb 2024 | 207.35 | 210.60 | 205.60 | 207.88 | 198.31 | 32,335 |
05 Feb 2024 | 205.70 | 211.50 | 204.93 | 207.42 | 197.88 | 18,297 |
02 Feb 2024 | 209.90 | 211.30 | 205.40 | 209.97 | 200.30 | 33,627 |
01 Feb 2024 | 209.30 | 210.30 | 207.60 | 209.49 | 199.85 | 6,616 |
31 Jan 2024 | 209.90 | 212.40 | 209.10 | 209.86 | 200.20 | 39,835 |
30 Jan 2024 | 208.00 | 210.20 | 208.10 | 208.90 | 199.29 | 2,082 |
29 Jan 2024 | 211.75 | 211.50 | 203.10 | 206.14 | 196.66 | 131,623 |
26 Jan 2024 | 212.50 | 214.10 | 212.40 | 212.95 | 203.15 | 45,339 |
25 Jan 2024 | 208.30 | 214.10 | 208.00 | 210.78 | 201.08 | 78,299 |
24 Jan 2024 | 208.80 | 210.70 | 207.40 | 208.59 | 198.99 | 86,872 |
23 Jan 2024 | 205.50 | 209.20 | 202.70 | 204.95 | 195.52 | 51,065 |
22 Jan 2024 | 207.65 | 208.70 | 203.50 | 204.09 | 194.70 | 202,261 |
19 Jan 2024 | 232.30 | 232.30 | 204.63 | 211.09 | 201.38 | 314,764 |
18 Jan 2024 | 217.90 | 218.40 | 214.90 | 215.82 | 205.89 | 40,063 |
17 Jan 2024 | 219.25 | 217.70 | 213.00 | 216.76 | 206.78 | 71,844 |
16 Jan 2024 | 217.50 | 223.30 | 215.00 | 221.41 | 211.22 | 234,433 |
15 Jan 2024 | 222.55 | 222.70 | 217.10 | 219.97 | 209.85 | 112,474 |
12 Jan 2024 | 226.95 | 228.10 | 221.00 | 222.49 | 212.25 | 69,179 |
11 Jan 2024 | 231.25 | 231.20 | 225.40 | 229.26 | 218.71 | 40,628 |
10 Jan 2024 | 227.55 | 230.70 | 227.70 | 229.69 | 219.12 | 44,395 |
09 Jan 2024 | 230.45 | 229.10 | 226.70 | 228.25 | 217.74 | 15,076 |
08 Jan 2024 | 226.45 | 232.20 | 227.70 | 229.97 | 219.38 | 53,724 |
05 Jan 2024 | 229.10 | 230.50 | 225.21 | 227.15 | 216.70 | 13,883 |
04 Jan 2024 | 225.40 | 233.60 | 225.20 | 231.48 | 220.83 | 34,046 |
03 Jan 2024 | 226.35 | 226.52 | 221.60 | 222.67 | 212.42 | 61,524 |
02 Jan 2024 | 232.80 | 233.50 | 226.00 | 229.80 | 219.22 | 34,072 |
29 Dec 2023 | 230.85 | 235.40 | 230.70 | 231.55 | 220.90 | 52,048 |
28 Dec 2023 | 232.10 | 231.20 | 229.30 | 230.10 | 219.51 | 12,403 |
27 Dec 2023 | 227.55 | 232.20 | 230.00 | 230.89 | 220.27 | 6,090 |
22 Dec 2023 | 225.80 | 229.10 | 225.88 | 225.88 | 215.49 | 13,788 |
21 Dec 2023 | 224.50 | 229.20 | 224.10 | 228.53 | 218.01 | 21,162 |
20 Dec 2023 | 226.55 | 229.40 | 224.60 | 226.70 | 216.27 | 31,486 |
19 Dec 2023 | 229.50 | 232.70 | 223.10 | 226.34 | 215.92 | 76,833 |
18 Dec 2023 | 236.40 | 236.80 | 229.10 | 231.01 | 220.38 | 36,691 |
15 Dec 2023 | 238.35 | 242.40 | 235.80 | 237.88 | 226.93 | 83,881 |
14 Dec 2023 | 226.55 | 243.20 | 226.70 | 240.73 | 229.65 | 63,201 |
13 Dec 2023 | 227.65 | 227.80 | 221.61 | 222.28 | 212.05 | 21,987 |
12 Dec 2023 | 230.75 | 231.40 | 227.40 | 228.07 | 217.57 | 24,817 |
11 Dec 2023 | 225.50 | 232.20 | 226.10 | 230.77 | 220.15 | 30,206 |
08 Dec 2023 | 228.50 | 230.60 | 225.70 | 229.07 | 218.53 | 59,867 |
07 Dec 2023 | 220.70 | 229.70 | 221.30 | 224.08 | 213.77 | 46,380 |
06 Dec 2023 | 211.25 | 222.00 | 211.60 | 216.51 | 206.55 | 92,917 |
05 Dec 2023 | 204.10 | 210.80 | 203.90 | 207.08 | 197.55 | 10,521 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |