Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 237.43 | 238.08 | 234.48 | 234.65 | 234.65 | 6,046 |
18 Apr 2024 | 237.86 | 238.19 | 230.77 | 236.14 | 236.14 | 11,644 |
17 Apr 2024 | 240.19 | 241.62 | 237.70 | 240.02 | 240.02 | 1,050 |
16 Apr 2024 | 240.21 | 241.30 | 238.93 | 241.14 | 241.14 | 1,591 |
15 Apr 2024 | 242.46 | 243.25 | 238.15 | 238.23 | 238.23 | 5,520 |
12 Apr 2024 | 242.38 | 243.18 | 239.20 | 240.26 | 240.26 | 1,620 |
11 Apr 2024 | 246.93 | 246.93 | 243.13 | 245.66 | 245.66 | 1,160 |
10 Apr 2024 | 245.51 | 245.76 | 243.67 | 245.03 | 245.03 | 3,455 |
09 Apr 2024 | 246.37 | 247.73 | 245.89 | 247.10 | 247.10 | 3,386 |
08 Apr 2024 | 243.95 | 245.73 | 243.31 | 244.45 | 244.45 | 781 |
05 Apr 2024 | 242.63 | 245.98 | 242.22 | 244.88 | 244.88 | 4,219 |
04 Apr 2024 | 246.50 | 246.99 | 245.06 | 246.35 | 246.35 | 1,400 |
03 Apr 2024 | 246.00 | 247.51 | 245.51 | 245.93 | 245.93 | 1,784 |
02 Apr 2024 | 244.92 | 245.78 | 242.88 | 245.05 | 245.05 | 2,377 |
28 Mar 2024 | 248.36 | 250.68 | 247.62 | 250.36 | 250.36 | 1,252 |
27 Mar 2024 | 249.00 | 250.19 | 247.51 | 247.67 | 247.67 | 2,105 |
27 Mar 2024 | 0.27 Dividend | |||||
26 Mar 2024 | 247.42 | 249.18 | 247.34 | 248.44 | 248.17 | 4,593 |
25 Mar 2024 | 253.92 | 254.99 | 246.49 | 247.90 | 247.63 | 3,433 |
22 Mar 2024 | 255.00 | 256.39 | 253.77 | 254.82 | 254.54 | 4,963 |
21 Mar 2024 | 252.18 | 255.21 | 251.51 | 253.23 | 252.96 | 5,926 |
20 Mar 2024 | 253.30 | 254.99 | 250.57 | 250.85 | 250.58 | 2,673 |
19 Mar 2024 | 251.01 | 253.38 | 250.26 | 253.38 | 253.10 | 1,516 |
18 Mar 2024 | 251.63 | 252.84 | 249.98 | 252.44 | 252.17 | 101,764 |
15 Mar 2024 | 251.10 | 253.49 | 250.05 | 252.06 | 251.79 | 3,003 |
14 Mar 2024 | 254.32 | 254.97 | 250.78 | 252.17 | 251.90 | 4,153 |
13 Mar 2024 | 253.80 | 255.43 | 253.42 | 254.30 | 254.02 | 674 |
12 Mar 2024 | 252.83 | 255.25 | 252.01 | 254.20 | 253.92 | 590 |
11 Mar 2024 | 253.50 | 253.84 | 250.80 | 253.11 | 252.83 | 7,778 |
08 Mar 2024 | 253.10 | 255.36 | 252.96 | 255.15 | 254.87 | 1,203 |
07 Mar 2024 | 252.90 | 255.67 | 252.90 | 253.81 | 253.53 | 220,934 |
06 Mar 2024 | 255.65 | 256.82 | 254.43 | 255.10 | 254.82 | 1,071 |
05 Mar 2024 | 257.63 | 258.53 | 254.50 | 255.36 | 255.08 | 6,840 |
04 Mar 2024 | 256.52 | 258.21 | 255.48 | 255.48 | 255.20 | 1,301 |
01 Mar 2024 | 251.88 | 256.12 | 251.41 | 256.05 | 255.77 | 1,755 |
29 Feb 2024 | 256.77 | 257.00 | 253.60 | 254.88 | 254.60 | 3,522 |
28 Feb 2024 | 254.05 | 256.46 | 253.49 | 255.03 | 254.75 | 1,697 |
27 Feb 2024 | 252.12 | 255.21 | 251.62 | 254.66 | 254.38 | 258,847 |
26 Feb 2024 | 253.32 | 254.33 | 250.46 | 251.81 | 251.54 | 361,792 |
23 Feb 2024 | 254.00 | 254.33 | 252.71 | 252.95 | 252.68 | 1,005 |
22 Feb 2024 | 251.74 | 253.10 | 249.32 | 252.53 | 252.26 | 2,397 |
21 Feb 2024 | 246.68 | 249.79 | 246.11 | 248.66 | 248.39 | 2,636 |
20 Feb 2024 | 248.94 | 250.47 | 247.01 | 247.36 | 247.09 | 5,113 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 248.96 | 252.01 | 247.13 | 252.01 | 251.74 | 1,813 |
15 Feb 2024 | 248.17 | 251.61 | 245.75 | 251.05 | 250.77 | 1,709 |
14 Feb 2024 | 241.53 | 244.94 | 241.53 | 244.34 | 244.07 | 157,867 |
13 Feb 2024 | 245.42 | 245.42 | 239.98 | 239.98 | 239.72 | 1,367 |
12 Feb 2024 | 244.18 | 245.89 | 241.09 | 245.89 | 245.62 | 1,041 |
09 Feb 2024 | 245.21 | 247.00 | 243.77 | 244.17 | 243.90 | 1,616 |
08 Feb 2024 | 245.51 | 246.50 | 244.27 | 245.34 | 245.07 | 1,497 |
07 Feb 2024 | 249.15 | 249.87 | 246.47 | 249.58 | 249.31 | 1,260 |
06 Feb 2024 | 246.84 | 248.31 | 244.55 | 248.25 | 247.98 | 125,403 |
05 Feb 2024 | 245.22 | 249.10 | 243.05 | 246.15 | 245.88 | 2,644 |
02 Feb 2024 | 243.40 | 246.50 | 242.15 | 246.50 | 246.23 | 4,193 |
01 Feb 2024 | 239.24 | 242.58 | 239.24 | 241.89 | 241.62 | 839 |
31 Jan 2024 | 245.03 | 248.38 | 240.10 | 241.52 | 241.26 | 5,835 |
30 Jan 2024 | 243.03 | 244.35 | 238.47 | 243.56 | 243.30 | 1,793 |
29 Jan 2024 | 232.75 | 234.51 | 231.59 | 231.74 | 231.49 | 1,301 |
26 Jan 2024 | 236.15 | 240.23 | 235.15 | 235.75 | 235.50 | 2,973 |
25 Jan 2024 | 230.97 | 232.00 | 227.43 | 227.56 | 227.31 | 3,201 |
24 Jan 2024 | 232.10 | 232.69 | 229.82 | 230.23 | 229.98 | 187,335 |
23 Jan 2024 | 232.88 | 233.26 | 230.71 | 231.43 | 231.18 | 131,779 |
22 Jan 2024 | 231.50 | 232.86 | 226.59 | 231.80 | 231.55 | 346,311 |
19 Jan 2024 | 226.31 | 231.15 | 225.22 | 231.15 | 230.90 | 298,655 |
18 Jan 2024 | 222.79 | 226.46 | 222.79 | 226.46 | 226.21 | 1,592 |
17 Jan 2024 | 227.93 | 228.75 | 223.63 | 223.63 | 223.39 | 525 |
16 Jan 2024 | 225.32 | 229.54 | 224.49 | 226.56 | 226.31 | 18,366 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 228.77 | 229.46 | 225.63 | 226.02 | 225.77 | 410 |
11 Jan 2024 | 228.80 | 229.97 | 226.24 | 228.40 | 228.15 | 825 |
10 Jan 2024 | 230.87 | 231.03 | 226.61 | 228.37 | 228.12 | 12,117 |
09 Jan 2024 | 237.87 | 241.19 | 233.28 | 234.49 | 234.23 | 978 |
08 Jan 2024 | 228.73 | 233.05 | 228.32 | 232.75 | 232.50 | 719 |
05 Jan 2024 | 232.62 | 232.84 | 229.31 | 229.31 | 229.06 | 8,812 |
04 Jan 2024 | 230.33 | 232.27 | 230.33 | 232.05 | 231.80 | 505 |
03 Jan 2024 | 235.36 | 236.38 | 229.87 | 231.94 | 231.69 | 1,965 |
02 Jan 2024 | 229.86 | 235.10 | 227.92 | 233.46 | 233.21 | 1,164 |
29 Dec 2023 | 233.10 | 233.82 | 231.04 | 231.42 | 231.17 | 529 |
28 Dec 2023 | 234.00 | 234.03 | 232.74 | 233.75 | 233.50 | 565 |
28 Dec 2023 | 0.24 Dividend | |||||
27 Dec 2023 | 231.68 | 232.89 | 231.68 | 232.37 | 231.88 | 632 |
22 Dec 2023 | 232.49 | 232.49 | 229.04 | 229.04 | 228.55 | 285 |
21 Dec 2023 | 228.50 | 230.99 | 228.10 | 229.64 | 229.15 | 311 |
20 Dec 2023 | 229.09 | 231.91 | 228.57 | 231.67 | 231.18 | 2,457 |
19 Dec 2023 | 227.21 | 228.32 | 226.03 | 227.25 | 226.77 | 5,683 |
18 Dec 2023 | 228.09 | 229.47 | 226.68 | 226.88 | 226.40 | 1,254 |
15 Dec 2023 | 228.90 | 228.90 | 228.90 | 228.90 | 228.42 | 5,233 |
14 Dec 2023 | 226.86 | 232.23 | 226.76 | 228.88 | 228.40 | 25,849 |
13 Dec 2023 | 219.55 | 221.87 | 219.37 | 220.88 | 220.41 | 1,168 |
12 Dec 2023 | 221.76 | 222.07 | 218.69 | 220.97 | 220.50 | 808 |
11 Dec 2023 | 218.58 | 221.14 | 217.75 | 221.07 | 220.60 | 1,501 |
08 Dec 2023 | 218.75 | 219.70 | 216.01 | 217.09 | 216.63 | 1,002 |
07 Dec 2023 | 220.55 | 220.55 | 215.37 | 219.57 | 219.10 | 768 |
06 Dec 2023 | 219.99 | 221.49 | 219.72 | 220.76 | 220.30 | 518 |
05 Dec 2023 | 220.93 | 220.93 | 217.57 | 218.50 | 218.04 | 2,354 |
04 Dec 2023 | 220.76 | 222.38 | 220.22 | 221.96 | 221.49 | 2,281 |
01 Dec 2023 | 222.62 | 223.69 | 220.55 | 222.80 | 222.33 | 958 |
30 Nov 2023 | 223.04 | 223.30 | 219.88 | 221.45 | 220.98 | 1,415 |
29 Nov 2023 | 220.99 | 225.18 | 219.23 | 223.22 | 222.75 | 1,128 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |