Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 7,372 |
30 Apr 2024 | 197.05 | 197.05 | 193.40 | 194.44 | 194.44 | 1,518,083 |
30 Apr 2024 | 16 Dividend | |||||
29 Apr 2024 | 208.00 | 211.20 | 206.30 | 207.60 | 191.60 | 193,977 |
26 Apr 2024 | 208.20 | 208.80 | 207.40 | 208.10 | 192.06 | 6,424,753 |
25 Apr 2024 | 208.60 | 209.40 | 204.75 | 205.04 | 189.23 | 1,278,452 |
24 Apr 2024 | 209.70 | 210.66 | 205.70 | 207.42 | 191.43 | 1,958,924 |
23 Apr 2024 | 201.50 | 219.10 | 201.50 | 204.00 | 188.28 | 1,353,179 |
22 Apr 2024 | 211.50 | 213.70 | 210.47 | 210.50 | 194.28 | 16,889,812 |
19 Apr 2024 | 211.60 | 211.90 | 209.60 | 210.32 | 194.11 | 560,634 |
18 Apr 2024 | 213.00 | 213.00 | 209.10 | 209.94 | 193.76 | 4,565,846 |
17 Apr 2024 | 212.10 | 213.50 | 212.10 | 212.65 | 196.26 | 485,104 |
16 Apr 2024 | 213.50 | 215.30 | 211.68 | 215.28 | 198.69 | 2,255,415 |
15 Apr 2024 | 215.60 | 216.40 | 214.80 | 216.32 | 199.65 | 192,816 |
12 Apr 2024 | 215.40 | 217.49 | 215.40 | 216.16 | 199.50 | 326,681 |
11 Apr 2024 | 218.80 | 218.80 | 213.77 | 213.83 | 197.35 | 350,730 |
10 Apr 2024 | 215.60 | 220.00 | 215.60 | 218.80 | 201.94 | 2,671,172 |
09 Apr 2024 | 217.20 | 218.10 | 216.40 | 216.98 | 200.26 | 1,962,698 |
08 Apr 2024 | 216.80 | 217.40 | 214.20 | 216.69 | 199.98 | 216,291 |
05 Apr 2024 | 212.80 | 216.40 | 212.40 | 214.71 | 198.16 | 291,364 |
04 Apr 2024 | 217.70 | 217.70 | 213.07 | 214.26 | 197.74 | 450,839 |
03 Apr 2024 | 214.90 | 217.80 | 214.76 | 215.08 | 198.50 | 777,410 |
02 Apr 2024 | 216.30 | 216.98 | 214.90 | 216.77 | 200.06 | 330,235 |
28 Mar 2024 | 214.37 | 214.37 | 214.37 | 214.37 | 197.84 | - |
27 Mar 2024 | 214.10 | 215.70 | 213.30 | 214.37 | 197.84 | 437,326 |
26 Mar 2024 | 212.40 | 214.30 | 212.40 | 214.30 | 197.78 | 631,709 |
25 Mar 2024 | 213.90 | 214.60 | 211.30 | 212.87 | 196.46 | 1,421,805 |
22 Mar 2024 | 212.90 | 213.60 | 212.30 | 212.94 | 196.53 | 309,256 |
21 Mar 2024 | 212.90 | 214.10 | 211.90 | 212.51 | 196.13 | 188,956 |
20 Mar 2024 | 212.20 | 212.62 | 211.50 | 212.56 | 196.18 | 376,651 |
19 Mar 2024 | 211.00 | 212.60 | 210.40 | 212.00 | 195.67 | 105,694 |
18 Mar 2024 | 206.70 | 211.11 | 206.70 | 211.08 | 194.81 | 1,700,368 |
15 Mar 2024 | 211.30 | 213.10 | 207.99 | 211.25 | 194.97 | 452,270 |
14 Mar 2024 | 212.90 | 213.20 | 211.10 | 211.82 | 195.50 | 758,760 |
13 Mar 2024 | 213.90 | 213.90 | 211.50 | 212.10 | 195.75 | 210,842 |
12 Mar 2024 | 211.70 | 212.80 | 211.00 | 212.42 | 196.05 | 141,803 |
11 Mar 2024 | 213.80 | 213.80 | 209.89 | 210.45 | 194.23 | 172,051 |
08 Mar 2024 | 211.90 | 212.90 | 211.30 | 212.15 | 195.80 | 379,788 |
07 Mar 2024 | 214.60 | 214.60 | 211.40 | 211.68 | 195.36 | 453,471 |
06 Mar 2024 | 213.10 | 213.80 | 212.50 | 213.07 | 196.65 | 254,661 |
05 Mar 2024 | 212.10 | 213.80 | 210.90 | 213.38 | 196.93 | 103,890 |
04 Mar 2024 | 213.50 | 213.60 | 211.70 | 212.43 | 196.06 | 171,364 |
01 Mar 2024 | 212.80 | 214.80 | 212.50 | 214.37 | 197.85 | 857,232 |
29 Feb 2024 | 210.00 | 212.80 | 210.00 | 212.30 | 195.94 | 495,732 |
28 Feb 2024 | 209.70 | 211.90 | 209.50 | 211.21 | 194.93 | 188,920 |
27 Feb 2024 | 207.80 | 209.80 | 207.50 | 209.46 | 193.31 | 298,411 |
26 Feb 2024 | 207.00 | 208.60 | 206.00 | 207.98 | 191.95 | 290,140 |
23 Feb 2024 | 206.40 | 207.32 | 205.40 | 206.56 | 190.64 | 267,357 |
22 Feb 2024 | 206.20 | 206.20 | 204.60 | 205.72 | 189.86 | 245,708 |
21 Feb 2024 | 206.20 | 207.60 | 204.97 | 205.61 | 189.77 | 465,722 |
20 Feb 2024 | 206.50 | 208.61 | 206.50 | 207.43 | 191.44 | 573,070 |
19 Feb 2024 | 207.10 | 207.50 | 204.80 | 206.76 | 190.82 | 1,276,237 |
16 Feb 2024 | 204.50 | 206.60 | 204.10 | 206.42 | 190.51 | 563,119 |
15 Feb 2024 | 204.00 | 204.64 | 203.00 | 203.42 | 187.75 | 135,479 |
14 Feb 2024 | 202.70 | 205.30 | 202.20 | 204.79 | 189.00 | 315,899 |
13 Feb 2024 | 201.90 | 203.00 | 201.40 | 202.02 | 186.45 | 520,027 |
12 Feb 2024 | 199.55 | 202.60 | 199.55 | 201.41 | 185.89 | 170,689 |
09 Feb 2024 | 199.75 | 202.60 | 199.75 | 200.42 | 184.97 | 83,224 |
08 Feb 2024 | 201.50 | 204.50 | 200.70 | 201.28 | 185.77 | 249,833 |
07 Feb 2024 | 203.80 | 207.00 | 202.78 | 202.83 | 187.20 | 1,422,283 |
06 Feb 2024 | 206.00 | 206.60 | 205.10 | 205.80 | 189.94 | 537,881 |
05 Feb 2024 | 208.10 | 210.00 | 205.38 | 205.40 | 189.57 | 578,787 |
02 Feb 2024 | 205.60 | 208.20 | 205.40 | 206.93 | 190.98 | 320,628 |
01 Feb 2024 | 207.30 | 207.30 | 203.80 | 205.73 | 189.88 | 341,085 |
31 Jan 2024 | 209.80 | 210.00 | 204.53 | 206.17 | 190.28 | 926,301 |
30 Jan 2024 | 209.40 | 211.50 | 209.40 | 210.20 | 194.00 | 361,354 |
29 Jan 2024 | 214.80 | 214.80 | 211.70 | 212.57 | 196.18 | 286,774 |
26 Jan 2024 | 214.60 | 216.58 | 214.60 | 215.00 | 198.43 | 375,343 |
25 Jan 2024 | 215.60 | 215.60 | 212.40 | 214.70 | 198.15 | 450,791 |
24 Jan 2024 | 217.00 | 217.00 | 214.28 | 214.30 | 197.78 | 308,907 |
23 Jan 2024 | 218.40 | 218.40 | 214.30 | 215.29 | 198.70 | 270,920 |
22 Jan 2024 | 214.10 | 216.60 | 214.10 | 216.14 | 199.48 | 346,369 |
19 Jan 2024 | 212.40 | 212.80 | 211.60 | 212.04 | 195.70 | 355,717 |
18 Jan 2024 | 209.30 | 210.90 | 207.50 | 210.42 | 194.20 | 642,525 |
17 Jan 2024 | 211.50 | 211.50 | 206.60 | 206.68 | 190.75 | 185,884 |
16 Jan 2024 | 214.00 | 214.40 | 209.84 | 211.83 | 195.50 | 186,055 |
15 Jan 2024 | 217.30 | 218.20 | 215.80 | 217.55 | 200.78 | 155,157 |
12 Jan 2024 | 216.00 | 218.30 | 216.00 | 217.50 | 200.74 | 337,022 |
11 Jan 2024 | 215.40 | 216.80 | 214.98 | 215.39 | 198.79 | 627,015 |
10 Jan 2024 | 214.20 | 215.30 | 213.90 | 214.50 | 197.97 | 99,450 |
09 Jan 2024 | 216.90 | 216.90 | 215.50 | 216.29 | 199.62 | 318,505 |
08 Jan 2024 | 215.60 | 217.12 | 215.30 | 215.90 | 199.26 | 248,537 |
05 Jan 2024 | 215.40 | 216.50 | 214.80 | 215.71 | 199.08 | 408,821 |
04 Jan 2024 | 215.40 | 216.72 | 214.22 | 215.30 | 198.71 | 156,421 |
03 Jan 2024 | 214.90 | 215.40 | 213.40 | 214.64 | 198.10 | 336,294 |
02 Jan 2024 | 215.20 | 217.30 | 211.90 | 215.59 | 198.97 | 403,924 |
29 Dec 2023 | 214.50 | 216.00 | 214.50 | 214.51 | 197.97 | 87,710 |
28 Dec 2023 | 214.30 | 214.40 | 213.00 | 214.00 | 197.51 | 87,155 |
27 Dec 2023 | 212.50 | 214.30 | 211.70 | 214.30 | 197.78 | 85,829 |
22 Dec 2023 | 211.80 | 211.80 | 210.30 | 211.10 | 194.83 | 1,626,225 |
21 Dec 2023 | 211.80 | 211.80 | 209.40 | 209.80 | 193.63 | 159,450 |
20 Dec 2023 | 211.00 | 212.70 | 209.91 | 210.50 | 194.28 | 326,674 |
19 Dec 2023 | 211.10 | 211.70 | 209.90 | 210.90 | 194.65 | 328,777 |
18 Dec 2023 | 211.50 | 213.00 | 210.70 | 211.10 | 194.83 | 362,239 |
15 Dec 2023 | 210.60 | 212.30 | 210.50 | 211.96 | 195.62 | 485,084 |
14 Dec 2023 | 208.20 | 212.10 | 208.20 | 210.40 | 194.18 | 274,984 |
13 Dec 2023 | 209.20 | 210.80 | 209.14 | 209.62 | 193.47 | 212,558 |
12 Dec 2023 | 210.30 | 212.00 | 209.70 | 211.00 | 194.74 | 283,531 |
11 Dec 2023 | 210.00 | 210.13 | 208.60 | 209.21 | 193.09 | 206,854 |
08 Dec 2023 | 209.80 | 213.70 | 205.90 | 207.93 | 191.90 | 344,344 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |