Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 192.00 | 195.70 | 192.40 | 194.27 | 194.27 | 31,690 |
02 May 2024 | 195.68 | 197.15 | 191.45 | 192.40 | 192.40 | 78,131 |
01 May 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
30 Apr 2024 | 195.68 | 196.05 | 194.20 | 195.68 | 195.68 | 83,435 |
29 Apr 2024 | 194.27 | 196.00 | 193.50 | 194.27 | 194.27 | 8,779 |
26 Apr 2024 | 190.60 | 193.55 | 190.95 | 192.65 | 192.65 | 230,083 |
25 Apr 2024 | 190.00 | 191.35 | 187.25 | 190.50 | 190.50 | 126,381 |
24 Apr 2024 | 189.27 | 189.00 | 187.10 | 189.27 | 189.27 | 114,100 |
23 Apr 2024 | 188.77 | 195.20 | 187.70 | 188.77 | 188.77 | 1,311,748 |
22 Apr 2024 | 183.40 | 190.10 | 184.75 | 189.40 | 189.40 | 78,750 |
19 Apr 2024 | 181.00 | 186.40 | 182.90 | 185.70 | 185.70 | 156,746 |
18 Apr 2024 | 192.80 | 185.55 | 180.50 | 183.70 | 183.70 | 200,181 |
17 Apr 2024 | 191.75 | 187.45 | 184.70 | 185.73 | 185.73 | 64,343 |
16 Apr 2024 | 189.00 | 190.05 | 185.40 | 187.07 | 187.07 | 48,820 |
15 Apr 2024 | 190.95 | 192.25 | 189.20 | 190.95 | 190.95 | 100,633 |
12 Apr 2024 | 193.68 | 193.65 | 191.02 | 191.48 | 191.48 | 82,906 |
11 Apr 2024 | 194.35 | 196.70 | 193.85 | 193.93 | 193.93 | 151,156 |
10 Apr 2024 | 195.80 | 196.80 | 193.85 | 193.82 | 193.82 | 94,673 |
09 Apr 2024 | 195.00 | 196.35 | 194.40 | 195.00 | 195.00 | 65,133 |
08 Apr 2024 | 194.27 | 195.75 | 192.45 | 194.27 | 194.27 | 100,929 |
05 Apr 2024 | 193.35 | 194.85 | 192.85 | 193.35 | 193.35 | 96,876 |
04 Apr 2024 | 193.73 | 195.30 | 191.30 | 193.73 | 193.73 | 104,461 |
03 Apr 2024 | 195.50 | 195.35 | 192.35 | 194.90 | 194.90 | 226,875 |
02 Apr 2024 | 198.55 | 204.10 | 194.67 | 197.48 | 197.48 | 362,490 |
28 Mar 2024 | 198.95 | 198.95 | 198.95 | 196.98 | 196.98 | 9,913 |
27 Mar 2024 | 198.52 | 198.97 | 196.25 | 196.98 | 196.98 | 95,827 |
26 Mar 2024 | 196.98 | 199.90 | 195.50 | 196.98 | 196.98 | 317,900 |
25 Mar 2024 | 201.93 | 202.20 | 197.85 | 199.63 | 199.63 | 547,320 |
22 Mar 2024 | 198.70 | 202.60 | 200.10 | 202.27 | 202.27 | 289,359 |
21 Mar 2024 | 201.00 | 202.50 | 199.17 | 201.00 | 201.00 | 61,312 |
20 Mar 2024 | 201.98 | 201.40 | 197.86 | 199.52 | 199.52 | 84,606 |
19 Mar 2024 | 196.00 | 201.80 | 197.15 | 201.20 | 201.20 | 70,960 |
18 Mar 2024 | 198.77 | 201.10 | 197.30 | 198.68 | 198.68 | 1,001,707 |
15 Mar 2024 | 200.30 | 201.80 | 196.65 | 198.15 | 198.15 | 398,535 |
14 Mar 2024 | 201.05 | 202.50 | 199.55 | 201.05 | 201.05 | 238,289 |
13 Mar 2024 | 200.00 | 200.90 | 197.70 | 199.55 | 199.55 | 290,846 |
12 Mar 2024 | 199.00 | 202.80 | 197.35 | 199.13 | 199.13 | 142,621 |
11 Mar 2024 | 203.52 | 204.90 | 199.40 | 201.20 | 201.20 | 135,873 |
08 Mar 2024 | 202.40 | 204.50 | 203.30 | 204.30 | 204.30 | 234,890 |
07 Mar 2024 | 203.82 | 204.00 | 201.77 | 203.82 | 203.82 | 1,319,438 |
06 Mar 2024 | 206.90 | 208.60 | 204.40 | 204.70 | 204.70 | 573,782 |
05 Mar 2024 | 205.25 | 209.00 | 204.60 | 207.60 | 207.60 | 276,160 |
04 Mar 2024 | 208.90 | 208.40 | 205.00 | 206.90 | 206.90 | 262,793 |
01 Mar 2024 | 205.75 | 208.60 | 205.70 | 207.95 | 207.95 | 1,453,500 |
29 Feb 2024 | 202.20 | 207.90 | 203.10 | 207.05 | 207.05 | 628,474 |
28 Feb 2024 | 200.50 | 205.20 | 198.45 | 203.23 | 203.23 | 131,145 |
27 Feb 2024 | 199.70 | 201.80 | 199.15 | 199.70 | 199.70 | 68,136 |
26 Feb 2024 | 198.73 | 201.20 | 200.00 | 201.25 | 201.25 | 66,169 |
23 Feb 2024 | 202.88 | 201.50 | 199.20 | 200.85 | 200.85 | 461,024 |
23 Feb 2024 | 1.9 Dividend | |||||
22 Feb 2024 | 201.50 | 204.70 | 202.00 | 203.90 | 202.00 | 231,627 |
21 Feb 2024 | 201.52 | 203.60 | 201.10 | 203.73 | 201.83 | 2,205,573 |
20 Feb 2024 | 200.00 | 203.00 | 199.45 | 201.82 | 199.94 | 97,239 |
19 Feb 2024 | 201.73 | 203.20 | 199.00 | 201.68 | 199.80 | 3,327,563 |
16 Feb 2024 | 200.75 | 204.30 | 200.70 | 203.38 | 201.48 | 409,705 |
15 Feb 2024 | 198.52 | 204.60 | 198.30 | 200.80 | 198.93 | 2,633,212 |
14 Feb 2024 | 195.70 | 200.03 | 190.00 | 198.25 | 196.40 | 414,138 |
13 Feb 2024 | 190.48 | 191.70 | 189.80 | 190.48 | 188.70 | 75,070 |
12 Feb 2024 | 193.05 | 191.65 | 189.25 | 189.07 | 187.31 | 35,430 |
09 Feb 2024 | 190.02 | 191.10 | 188.75 | 190.02 | 188.25 | 73,644 |
08 Feb 2024 | 192.73 | 194.20 | 189.75 | 190.60 | 188.82 | 184,976 |
07 Feb 2024 | 194.05 | 194.40 | 192.45 | 194.05 | 192.24 | 65,870 |
06 Feb 2024 | 193.57 | 195.90 | 192.05 | 193.57 | 191.77 | 532,154 |
05 Feb 2024 | 191.95 | 195.15 | 192.05 | 194.05 | 192.24 | 126,372 |
02 Feb 2024 | 188.98 | 192.80 | 189.10 | 191.75 | 189.96 | 26,728 |
01 Feb 2024 | 191.00 | 190.40 | 187.60 | 189.05 | 187.29 | 49,082 |
31 Jan 2024 | 186.82 | 190.70 | 187.90 | 189.52 | 187.76 | 86,142 |
30 Jan 2024 | 190.20 | 190.55 | 188.65 | 190.20 | 188.43 | 122,609 |
29 Jan 2024 | 186.15 | 189.73 | 186.00 | 187.80 | 186.05 | 23,687 |
26 Jan 2024 | 186.10 | 186.78 | 184.85 | 186.10 | 184.37 | 256,156 |
25 Jan 2024 | 192.85 | 195.90 | 179.95 | 186.20 | 184.46 | 435,844 |
24 Jan 2024 | 193.30 | 195.20 | 193.20 | 195.10 | 193.28 | 268,649 |
23 Jan 2024 | 190.10 | 194.50 | 191.75 | 191.75 | 189.96 | 489,462 |
22 Jan 2024 | 196.35 | 197.25 | 192.00 | 191.98 | 190.19 | 87,416 |
19 Jan 2024 | 194.18 | 197.85 | 193.52 | 196.15 | 194.32 | 183,742 |
18 Jan 2024 | 189.23 | 191.45 | 181.75 | 191.15 | 189.37 | 136,429 |
17 Jan 2024 | 182.50 | 184.55 | 180.80 | 182.50 | 180.80 | 97,812 |
16 Jan 2024 | 182.70 | 184.35 | 181.95 | 182.70 | 181.00 | 40,581 |
15 Jan 2024 | 183.55 | 188.00 | 182.00 | 182.80 | 181.10 | 158,189 |
12 Jan 2024 | 182.73 | 185.20 | 181.70 | 184.85 | 183.13 | 117,888 |
11 Jan 2024 | 186.00 | 189.00 | 180.75 | 183.57 | 181.86 | 166,340 |
10 Jan 2024 | 188.00 | 189.85 | 186.20 | 187.85 | 186.10 | 68,798 |
09 Jan 2024 | 185.35 | 190.01 | 187.35 | 188.13 | 186.37 | 254,627 |
08 Jan 2024 | 189.50 | 188.60 | 187.25 | 189.10 | 187.34 | 97,245 |
05 Jan 2024 | 189.00 | 190.70 | 188.25 | 189.00 | 187.24 | 102,674 |
04 Jan 2024 | 184.40 | 189.30 | 184.35 | 188.15 | 186.40 | 122,724 |
03 Jan 2024 | 183.55 | 185.80 | 182.20 | 185.48 | 183.75 | 94,900 |
02 Jan 2024 | 183.40 | 184.80 | 182.30 | 183.40 | 181.69 | 117,984 |
29 Dec 2023 | 181.23 | 182.60 | 181.00 | 181.23 | 179.54 | 57,936 |
28 Dec 2023 | 178.10 | 180.45 | 178.60 | 179.80 | 178.12 | 53,572 |
27 Dec 2023 | 176.32 | 180.00 | 176.70 | 179.98 | 178.30 | 40,563 |
22 Dec 2023 | 175.38 | 176.15 | 173.80 | 175.38 | 173.74 | 265,903 |
21 Dec 2023 | 176.80 | 178.15 | 176.20 | 176.80 | 175.15 | 80,558 |
20 Dec 2023 | 184.13 | 185.55 | 177.03 | 177.93 | 176.27 | 128,059 |
19 Dec 2023 | 183.98 | 185.55 | 182.35 | 183.98 | 182.26 | 100,769 |
18 Dec 2023 | 181.95 | 184.35 | 181.00 | 183.90 | 182.19 | 53,127 |
15 Dec 2023 | 186.25 | 186.00 | 181.80 | 182.27 | 180.58 | 169,343 |
14 Dec 2023 | 187.65 | 188.00 | 183.10 | 186.18 | 184.44 | 249,035 |
13 Dec 2023 | 184.48 | 186.35 | 182.20 | 184.55 | 182.83 | 130,858 |
12 Dec 2023 | 185.88 | 188.35 | 184.55 | 185.85 | 184.12 | 92,366 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |