Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 240.40 | 237.00 | 237.00 | 239.30 | 239.30 | 4,015 |
30 Apr 2024 | 244.60 | 246.80 | 241.40 | 245.60 | 245.60 | 7,892 |
29 Apr 2024 | 241.60 | 245.00 | 239.40 | 241.80 | 241.80 | 6,824 |
26 Apr 2024 | 235.70 | 242.00 | 236.40 | 237.40 | 237.40 | 12,207 |
25 Apr 2024 | 234.30 | 235.60 | 232.56 | 234.70 | 234.70 | 4,737 |
24 Apr 2024 | 232.00 | 235.80 | 232.60 | 235.30 | 235.30 | 10,336 |
23 Apr 2024 | 228.60 | 232.81 | 227.00 | 228.00 | 228.00 | 113,258 |
22 Apr 2024 | 227.10 | 229.41 | 224.60 | 224.60 | 224.60 | 7,410 |
19 Apr 2024 | 226.90 | 228.60 | 223.60 | 226.30 | 226.30 | 68,698 |
18 Apr 2024 | 235.50 | 232.60 | 227.80 | 232.00 | 232.00 | 7,326 |
17 Apr 2024 | 229.40 | 236.40 | 232.80 | 233.80 | 233.80 | 241,970 |
16 Apr 2024 | 229.60 | 232.00 | 226.96 | 230.10 | 230.10 | 19,902 |
15 Apr 2024 | 239.50 | 236.00 | 228.60 | 233.20 | 233.20 | 38,259 |
15 Apr 2024 | 1.36 Dividend | |||||
12 Apr 2024 | 248.40 | 254.20 | 243.20 | 252.20 | 250.84 | 18,727 |
11 Apr 2024 | 242.50 | 251.80 | 243.60 | 250.90 | 249.55 | 33,251 |
10 Apr 2024 | 240.40 | 242.60 | 235.80 | 238.70 | 237.41 | 22,125 |
09 Apr 2024 | 239.30 | 245.40 | 238.40 | 238.30 | 237.01 | 107,619 |
08 Apr 2024 | 242.90 | 240.80 | 236.20 | 236.80 | 235.52 | 10,295 |
05 Apr 2024 | 243.30 | 244.60 | 240.00 | 241.60 | 240.30 | 13,214 |
04 Apr 2024 | 249.80 | 249.40 | 243.20 | 248.80 | 247.46 | 15,374 |
03 Apr 2024 | 244.40 | 250.60 | 243.40 | 245.00 | 243.68 | 30,569 |
02 Apr 2024 | 236.60 | 243.70 | 238.80 | 239.30 | 238.01 | 14,320 |
28 Mar 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 230.45 | - |
27 Mar 2024 | 231.70 | 235.00 | 232.60 | 231.70 | 230.45 | 11,627 |
26 Mar 2024 | 234.30 | 233.40 | 231.60 | 234.30 | 233.04 | 7,403 |
25 Mar 2024 | 235.30 | 236.60 | 233.60 | 236.00 | 234.73 | 7,578 |
22 Mar 2024 | 232.40 | 235.20 | 231.40 | 232.40 | 231.15 | 15,757 |
21 Mar 2024 | 229.00 | 233.60 | 226.60 | 229.00 | 227.77 | 4,945 |
20 Mar 2024 | 234.90 | 233.80 | 226.20 | 226.50 | 225.28 | 26,158 |
19 Mar 2024 | 234.50 | 237.80 | 233.40 | 234.70 | 233.43 | 18,236 |
18 Mar 2024 | 238.70 | 237.20 | 231.40 | 238.70 | 237.41 | 8,752 |
15 Mar 2024 | 239.30 | 241.60 | 238.00 | 239.50 | 238.21 | 14,731 |
14 Mar 2024 | 237.80 | 239.80 | 234.60 | 237.80 | 236.52 | 12,945 |
13 Mar 2024 | 231.30 | 238.00 | 232.60 | 231.30 | 230.05 | 36,726 |
12 Mar 2024 | 230.50 | 233.40 | 229.20 | 230.50 | 229.26 | 6,588 |
11 Mar 2024 | 228.40 | 230.20 | 228.00 | 228.80 | 227.57 | 10,041 |
08 Mar 2024 | 230.50 | 229.00 | 223.60 | 229.20 | 227.96 | 23,398 |
07 Mar 2024 | 233.60 | 242.60 | 230.20 | 232.20 | 230.95 | 17,930 |
06 Mar 2024 | 231.10 | 230.80 | 227.00 | 231.50 | 230.25 | 6,052 |
05 Mar 2024 | 228.00 | 230.00 | 226.20 | 228.00 | 226.77 | 8,061 |
04 Mar 2024 | 232.40 | 234.40 | 227.48 | 232.40 | 231.15 | 10,607 |
01 Mar 2024 | 234.50 | 236.60 | 228.00 | 234.50 | 233.24 | 15,941 |
29 Feb 2024 | 235.10 | 236.00 | 231.00 | 235.30 | 234.03 | 98,961 |
28 Feb 2024 | 233.60 | 240.00 | 234.11 | 233.60 | 232.34 | 63,265 |
27 Feb 2024 | 235.10 | 237.60 | 232.00 | 235.10 | 233.83 | 11,807 |
26 Feb 2024 | 229.20 | 234.60 | 228.60 | 229.20 | 227.96 | 10,017 |
23 Feb 2024 | 225.80 | 228.00 | 225.40 | 225.80 | 224.58 | 15,793 |
22 Feb 2024 | 232.40 | 232.80 | 224.40 | 232.40 | 231.15 | 29,253 |
21 Feb 2024 | 232.60 | 233.59 | 229.20 | 232.60 | 231.35 | 9,343 |
20 Feb 2024 | 240.00 | 238.60 | 232.40 | 238.10 | 236.82 | 2,799 |
19 Feb 2024 | 239.50 | 240.60 | 237.40 | 238.10 | 236.82 | 9,678 |
16 Feb 2024 | 238.50 | 241.00 | 235.80 | 236.80 | 235.52 | 37,485 |
15 Feb 2024 | 237.40 | 236.40 | 231.00 | 235.50 | 234.23 | 12,326 |
14 Feb 2024 | 237.40 | 242.02 | 236.60 | 239.30 | 238.01 | 126,914 |
13 Feb 2024 | 235.70 | 240.20 | 236.61 | 237.60 | 236.32 | 10,073 |
12 Feb 2024 | 231.70 | 235.60 | 231.20 | 230.90 | 229.65 | 12,479 |
09 Feb 2024 | 231.50 | 232.00 | 229.20 | 230.30 | 229.06 | 4,587 |
08 Feb 2024 | 233.60 | 233.63 | 227.00 | 233.40 | 232.14 | 104,224 |
07 Feb 2024 | 235.50 | 236.00 | 225.20 | 225.60 | 224.38 | 163,291 |
06 Feb 2024 | 241.80 | 241.80 | 234.20 | 240.80 | 239.50 | 5,516 |
05 Feb 2024 | 238.30 | 245.80 | 238.00 | 244.00 | 242.68 | 10,896 |
02 Feb 2024 | 244.80 | 241.60 | 237.80 | 242.30 | 240.99 | 15,102 |
01 Feb 2024 | 244.60 | 252.20 | 247.40 | 247.10 | 245.77 | 11,709 |
31 Jan 2024 | 250.70 | 251.60 | 240.80 | 241.40 | 240.10 | 23,832 |
30 Jan 2024 | 249.60 | 252.00 | 247.20 | 246.90 | 245.57 | 13,384 |
29 Jan 2024 | 248.60 | 255.40 | 248.80 | 251.50 | 250.14 | 21,711 |
26 Jan 2024 | 244.80 | 246.00 | 239.00 | 244.80 | 243.48 | 124,157 |
25 Jan 2024 | 250.10 | 253.00 | 244.60 | 248.80 | 247.46 | 37,023 |
24 Jan 2024 | 241.60 | 252.00 | 244.80 | 249.80 | 248.45 | 36,198 |
23 Jan 2024 | 241.60 | 242.40 | 236.40 | 242.30 | 240.99 | 24,248 |
22 Jan 2024 | 237.80 | 241.60 | 234.60 | 237.80 | 236.52 | 26,111 |
19 Jan 2024 | 238.10 | 239.60 | 235.80 | 238.10 | 236.82 | 30,011 |
18 Jan 2024 | 229.00 | 238.60 | 228.60 | 236.80 | 235.52 | 59,400 |
17 Jan 2024 | 222.10 | 228.20 | 222.20 | 222.10 | 220.90 | 35,485 |
16 Jan 2024 | 219.30 | 228.20 | 218.00 | 228.00 | 226.77 | 31,623 |
15 Jan 2024 | 223.00 | 225.00 | 219.40 | 223.50 | 222.29 | 14,869 |
12 Jan 2024 | 219.30 | 228.00 | 218.20 | 226.30 | 225.08 | 22,495 |
11 Jan 2024 | 221.60 | 220.00 | 213.60 | 218.30 | 217.12 | 16,511 |
10 Jan 2024 | 224.40 | 225.60 | 220.20 | 224.60 | 223.39 | 8,504 |
09 Jan 2024 | 223.10 | 227.60 | 221.60 | 224.00 | 222.79 | 39,747 |
08 Jan 2024 | 225.40 | 228.40 | 218.60 | 219.30 | 218.12 | 32,371 |
05 Jan 2024 | 221.80 | 227.80 | 220.80 | 224.60 | 223.39 | 39,707 |
04 Jan 2024 | 222.30 | 227.40 | 223.80 | 223.50 | 222.29 | 13,878 |
03 Jan 2024 | 211.70 | 220.00 | 211.40 | 218.30 | 217.12 | 13,199 |
02 Jan 2024 | 206.70 | 213.20 | 207.60 | 209.60 | 208.47 | 16,738 |
29 Dec 2023 | 203.05 | 204.80 | 201.60 | 202.10 | 201.01 | 15,542 |
28 Dec 2023 | 204.00 | 204.40 | 201.80 | 201.75 | 200.66 | 12,268 |
27 Dec 2023 | 211.10 | 207.80 | 200.80 | 200.80 | 199.72 | 31,091 |
22 Dec 2023 | 209.55 | 216.80 | 213.40 | 213.40 | 212.25 | 28,674 |
21 Dec 2023 | 204.25 | 209.20 | 205.80 | 206.50 | 205.39 | 19,858 |
20 Dec 2023 | 200.65 | 206.60 | 201.20 | 202.15 | 201.06 | 28,946 |
19 Dec 2023 | 197.00 | 199.00 | 193.70 | 194.50 | 193.45 | 26,699 |
18 Dec 2023 | 191.30 | 200.60 | 191.60 | 199.05 | 197.98 | 65,613 |
15 Dec 2023 | 184.50 | 187.60 | 184.90 | 186.40 | 185.39 | 27,204 |
14 Dec 2023 | 182.80 | 187.20 | 183.60 | 185.05 | 184.05 | 55,573 |
13 Dec 2023 | 183.05 | 184.00 | 180.40 | 181.65 | 180.67 | 64,295 |
12 Dec 2023 | 183.85 | 185.20 | 180.70 | 184.50 | 183.51 | 207,014 |
11 Dec 2023 | 186.50 | 187.80 | 184.40 | 187.05 | 186.04 | 12,277 |
08 Dec 2023 | 186.00 | 188.40 | 184.40 | 185.35 | 184.35 | 16,593 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |