Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 225.70 | 225.70 | 223.00 | 223.90 | 223.90 | 84,209 |
23 Apr 2024 | 223.55 | 225.30 | 221.30 | 223.55 | 223.55 | 184,423 |
22 Apr 2024 | 220.80 | 224.50 | 215.90 | 223.00 | 223.00 | 1,191,495 |
19 Apr 2024 | 216.50 | 219.53 | 214.70 | 218.90 | 218.90 | 217,494 |
18 Apr 2024 | 220.65 | 221.50 | 218.70 | 218.30 | 218.30 | 186,801 |
17 Apr 2024 | 216.80 | 221.10 | 216.80 | 219.15 | 219.15 | 335,231 |
16 Apr 2024 | 219.15 | 218.90 | 216.20 | 216.60 | 216.60 | 128,341 |
15 Apr 2024 | 220.25 | 224.40 | 218.30 | 223.40 | 223.40 | 833,577 |
12 Apr 2024 | 221.10 | 222.42 | 216.90 | 218.70 | 218.70 | 98,694 |
11 Apr 2024 | 224.40 | 225.60 | 216.60 | 219.70 | 219.70 | 278,859 |
10 Apr 2024 | 225.25 | 226.60 | 222.00 | 225.00 | 225.00 | 40,960 |
09 Apr 2024 | 226.35 | 227.80 | 223.00 | 224.00 | 224.00 | 984,161 |
08 Apr 2024 | 228.05 | 228.50 | 225.90 | 225.70 | 225.70 | 927,794 |
05 Apr 2024 | 225.40 | 228.60 | 192.45 | 227.90 | 227.90 | 2,365,597 |
04 Apr 2024 | 224.00 | 228.10 | 223.30 | 226.50 | 226.50 | 243,314 |
03 Apr 2024 | 222.15 | 222.84 | 219.30 | 222.35 | 222.35 | 2,948,001 |
02 Apr 2024 | 219.55 | 223.80 | 219.40 | 221.85 | 221.85 | 1,166,484 |
28 Mar 2024 | 221.45 | 222.90 | 218.50 | 221.55 | 221.55 | 396,117 |
27 Mar 2024 | 221.55 | 223.00 | 220.70 | 221.55 | 221.55 | 6,119,908 |
27 Mar 2024 | 7.5 Dividend | |||||
26 Mar 2024 | 226.85 | 230.20 | 224.40 | 228.75 | 221.25 | 1,008,613 |
25 Mar 2024 | 232.25 | 231.70 | 226.32 | 227.35 | 219.90 | 513,895 |
22 Mar 2024 | 231.35 | 232.90 | 228.10 | 231.30 | 223.72 | 212,272 |
21 Mar 2024 | 231.55 | 232.40 | 228.70 | 231.40 | 223.81 | 220,622 |
20 Mar 2024 | 228.00 | 229.70 | 226.10 | 228.00 | 220.52 | 1,973,310 |
19 Mar 2024 | 225.35 | 228.50 | 224.20 | 226.00 | 218.59 | 8,041,752 |
18 Mar 2024 | 236.55 | 239.10 | 230.80 | 232.65 | 225.02 | 1,152,315 |
15 Mar 2024 | 232.85 | 238.20 | 232.80 | 236.10 | 228.36 | 800,478 |
14 Mar 2024 | 233.00 | 233.40 | 231.40 | 232.30 | 224.68 | 595,759 |
13 Mar 2024 | 234.75 | 235.70 | 232.40 | 234.50 | 226.81 | 9,575,584 |
12 Mar 2024 | 228.20 | 234.91 | 227.60 | 232.90 | 225.26 | 8,275,492 |
11 Mar 2024 | 225.50 | 227.50 | 224.60 | 225.20 | 217.82 | 1,038,678 |
08 Mar 2024 | 224.75 | 226.60 | 224.80 | 225.30 | 217.91 | 181,211 |
07 Mar 2024 | 223.30 | 224.50 | 222.40 | 222.80 | 215.50 | 125,629 |
06 Mar 2024 | 223.30 | 224.80 | 223.30 | 223.40 | 216.08 | 1,150,627 |
05 Mar 2024 | 222.45 | 224.40 | 222.60 | 223.00 | 215.69 | 358,156 |
04 Mar 2024 | 226.50 | 226.30 | 224.10 | 226.10 | 218.69 | 198,239 |
01 Mar 2024 | 227.00 | 228.20 | 225.20 | 226.40 | 218.98 | 65,061 |
29 Feb 2024 | 227.25 | 228.00 | 224.80 | 224.90 | 217.53 | 86,381 |
28 Feb 2024 | 223.90 | 226.40 | 223.80 | 224.15 | 216.80 | 121,100 |
27 Feb 2024 | 222.20 | 223.90 | 221.40 | 221.80 | 214.53 | 176,789 |
26 Feb 2024 | 221.30 | 223.10 | 219.62 | 219.50 | 212.30 | 547,808 |
23 Feb 2024 | 217.90 | 222.10 | 216.30 | 220.55 | 213.32 | 356,369 |
22 Feb 2024 | 219.35 | 221.20 | 215.20 | 217.00 | 209.89 | 117,331 |
21 Feb 2024 | 216.55 | 218.00 | 216.20 | 216.90 | 209.79 | 642,261 |
20 Feb 2024 | 217.20 | 217.60 | 214.70 | 215.30 | 208.24 | 369,670 |
19 Feb 2024 | 217.40 | 218.90 | 217.40 | 217.70 | 210.56 | 269,163 |
16 Feb 2024 | 217.70 | 220.10 | 217.60 | 218.15 | 211.00 | 367,725 |
15 Feb 2024 | 213.55 | 217.80 | 213.60 | 217.55 | 210.42 | 291,161 |
14 Feb 2024 | 210.75 | 213.00 | 210.40 | 213.10 | 206.11 | 1,235,123 |
13 Feb 2024 | 209.15 | 211.50 | 209.09 | 209.10 | 202.24 | 145,829 |
12 Feb 2024 | 209.20 | 210.00 | 208.00 | 209.20 | 202.34 | 1,742,272 |
09 Feb 2024 | 210.05 | 210.60 | 207.80 | 209.70 | 202.82 | 9,515,074 |
08 Feb 2024 | 209.65 | 211.20 | 207.90 | 209.65 | 202.78 | 358,593 |
07 Feb 2024 | 213.40 | 213.50 | 208.50 | 208.90 | 202.05 | 96,816 |
06 Feb 2024 | 210.00 | 213.90 | 210.00 | 212.20 | 205.24 | 561,955 |
05 Feb 2024 | 210.00 | 209.40 | 204.40 | 205.60 | 198.86 | 212,973 |
02 Feb 2024 | 207.75 | 211.40 | 208.00 | 210.35 | 203.45 | 783,700 |
01 Feb 2024 | 203.43 | 207.90 | 203.50 | 205.55 | 198.81 | 568,254 |
31 Jan 2024 | 208.75 | 212.40 | 204.50 | 206.70 | 199.92 | 1,789,069 |
30 Jan 2024 | 199.18 | 199.20 | 196.85 | 198.85 | 192.33 | 210,914 |
29 Jan 2024 | 200.98 | 201.00 | 196.20 | 197.85 | 191.36 | 282,592 |
26 Jan 2024 | 201.20 | 202.10 | 199.00 | 201.00 | 194.41 | 747,205 |
25 Jan 2024 | 195.90 | 201.60 | 195.85 | 201.68 | 195.06 | 362,772 |
24 Jan 2024 | 197.80 | 198.60 | 195.40 | 195.75 | 189.33 | 226,853 |
23 Jan 2024 | 197.13 | 197.30 | 195.13 | 197.13 | 190.66 | 183,271 |
22 Jan 2024 | 194.30 | 196.20 | 194.00 | 196.32 | 189.89 | 480,319 |
19 Jan 2024 | 193.93 | 194.95 | 192.55 | 194.57 | 188.20 | 651,143 |
18 Jan 2024 | 189.55 | 194.80 | 188.35 | 193.77 | 187.42 | 317,737 |
17 Jan 2024 | 189.55 | 190.65 | 186.85 | 187.50 | 181.35 | 181,596 |
16 Jan 2024 | 193.18 | 194.00 | 190.75 | 190.98 | 184.71 | 1,301,676 |
15 Jan 2024 | 196.25 | 196.75 | 194.65 | 194.73 | 188.34 | 127,950 |
12 Jan 2024 | 195.43 | 197.45 | 195.10 | 195.90 | 189.48 | 287,341 |
11 Jan 2024 | 199.18 | 199.20 | 194.62 | 195.10 | 188.70 | 349,860 |
10 Jan 2024 | 199.93 | 200.10 | 196.30 | 197.75 | 191.27 | 398,923 |
09 Jan 2024 | 201.30 | 201.10 | 197.15 | 199.02 | 192.50 | 524,313 |
08 Jan 2024 | 198.23 | 202.20 | 197.35 | 200.30 | 193.73 | 156,907 |
05 Jan 2024 | 199.68 | 200.40 | 196.61 | 197.48 | 191.00 | 118,533 |
04 Jan 2024 | 199.63 | 199.90 | 197.40 | 197.48 | 191.00 | 120,812 |
03 Jan 2024 | 201.05 | 202.00 | 196.95 | 198.80 | 192.28 | 1,796,162 |
02 Jan 2024 | 202.18 | 204.40 | 200.10 | 202.07 | 195.45 | 292,286 |
29 Dec 2023 | 202.93 | 203.70 | 201.27 | 202.82 | 196.17 | 309,649 |
28 Dec 2023 | 205.00 | 204.80 | 202.40 | 202.77 | 196.13 | 130,537 |
27 Dec 2023 | 204.85 | 206.10 | 203.84 | 205.05 | 198.33 | 153,955 |
22 Dec 2023 | 204.25 | 205.60 | 204.10 | 204.65 | 197.94 | 94,986 |
21 Dec 2023 | 206.60 | 206.60 | 203.70 | 204.30 | 197.60 | 193,616 |
20 Dec 2023 | 206.65 | 207.60 | 205.50 | 206.55 | 199.78 | 126,621 |
19 Dec 2023 | 205.52 | 207.60 | 204.50 | 207.45 | 200.65 | 1,084,870 |
18 Dec 2023 | 205.70 | 206.30 | 204.65 | 205.70 | 198.96 | 910,111 |
15 Dec 2023 | 205.20 | 207.20 | 204.70 | 205.85 | 199.10 | 141,181 |
14 Dec 2023 | 204.85 | 207.40 | 202.80 | 204.15 | 197.46 | 136,015 |
13 Dec 2023 | 204.40 | 204.50 | 202.40 | 202.27 | 195.64 | 65,312 |
12 Dec 2023 | 205.10 | 205.70 | 203.50 | 205.10 | 198.38 | 172,069 |
11 Dec 2023 | 202.07 | 204.50 | 200.30 | 203.82 | 197.14 | 334,292 |
08 Dec 2023 | 202.02 | 204.20 | 200.40 | 203.82 | 197.14 | 317,860 |
07 Dec 2023 | 202.38 | 205.20 | 202.00 | 204.60 | 197.89 | 530,843 |
06 Dec 2023 | 200.02 | 204.50 | 198.75 | 204.15 | 197.46 | 241,419 |
05 Dec 2023 | 194.80 | 197.00 | 195.00 | 196.82 | 190.37 | 147,258 |
04 Dec 2023 | 198.95 | 200.10 | 196.40 | 196.75 | 190.30 | 2,072,141 |
01 Dec 2023 | 197.25 | 199.70 | 197.10 | 197.77 | 191.29 | 362,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |