Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 205.00 | 211.70 | 203.10 | 204.23 | 204.23 | 34,279 |
01 May 2024 | 203.00 | 203.00 | 203.00 | 203.82 | 203.82 | 1,271 |
30 Apr 2024 | 209.50 | 208.60 | 203.00 | 203.82 | 203.82 | 11,539 |
29 Apr 2024 | 209.00 | 211.80 | 209.50 | 211.75 | 211.75 | 9,661 |
26 Apr 2024 | 204.00 | 208.80 | 204.70 | 207.75 | 207.75 | 56,255 |
25 Apr 2024 | 208.30 | 209.60 | 201.50 | 201.50 | 201.50 | 343,796 |
24 Apr 2024 | 210.05 | 212.60 | 207.40 | 208.60 | 208.60 | 105,280 |
23 Apr 2024 | 196.50 | 210.60 | 195.80 | 210.35 | 210.35 | 55,461 |
22 Apr 2024 | 200.80 | 202.00 | 191.95 | 198.85 | 198.85 | 376,181 |
19 Apr 2024 | 205.40 | 210.90 | 195.85 | 200.70 | 200.70 | 155,318 |
18 Apr 2024 | 207.55 | 219.40 | 201.56 | 209.90 | 209.90 | 233,460 |
17 Apr 2024 | 251.45 | 251.10 | 246.80 | 250.35 | 250.35 | 22,177 |
16 Apr 2024 | 254.05 | 256.20 | 249.31 | 250.55 | 250.55 | 129,106 |
15 Apr 2024 | 250.05 | 258.20 | 249.90 | 253.40 | 253.40 | 56,794 |
12 Apr 2024 | 253.50 | 259.50 | 250.20 | 250.25 | 250.25 | 18,104 |
11 Apr 2024 | 254.95 | 255.20 | 250.00 | 252.10 | 252.10 | 35,189 |
10 Apr 2024 | 259.45 | 264.60 | 250.20 | 253.90 | 253.90 | 25,132 |
09 Apr 2024 | 254.05 | 260.91 | 254.60 | 258.35 | 258.35 | 61,240 |
08 Apr 2024 | 251.45 | 257.30 | 249.50 | 255.15 | 255.15 | 108,531 |
05 Apr 2024 | 253.00 | 252.80 | 250.50 | 250.85 | 250.85 | 27,680 |
04 Apr 2024 | 257.50 | 259.10 | 253.90 | 257.00 | 257.00 | 8,976 |
03 Apr 2024 | 258.45 | 257.40 | 250.90 | 253.80 | 253.80 | 114,350 |
02 Apr 2024 | 262.45 | 265.90 | 255.10 | 257.30 | 257.30 | 58,086 |
02 Apr 2024 | 0.69 Dividend | |||||
28 Mar 2024 | 261.00 | 268.50 | 260.70 | 265.20 | 264.51 | 94,278 |
27 Mar 2024 | 266.95 | 269.20 | 255.30 | 261.60 | 260.92 | 108,011 |
26 Mar 2024 | 273.00 | 274.20 | 267.35 | 270.05 | 269.35 | 64,153 |
25 Mar 2024 | 278.95 | 280.00 | 270.40 | 273.80 | 273.09 | 31,483 |
22 Mar 2024 | 274.95 | 280.80 | 274.80 | 277.30 | 276.58 | 58,664 |
21 Mar 2024 | 268.50 | 279.60 | 271.80 | 275.35 | 274.63 | 35,467 |
20 Mar 2024 | 264.00 | 270.20 | 263.50 | 268.50 | 267.80 | 34,738 |
19 Mar 2024 | 264.90 | 266.50 | 260.01 | 265.40 | 264.71 | 37,521 |
18 Mar 2024 | 271.45 | 276.60 | 264.60 | 264.30 | 263.61 | 37,618 |
15 Mar 2024 | 278.05 | 280.10 | 271.97 | 275.15 | 274.43 | 64,504 |
14 Mar 2024 | 273.00 | 278.80 | 272.50 | 274.95 | 274.23 | 66,123 |
13 Mar 2024 | 273.50 | 275.80 | 268.90 | 271.15 | 270.44 | 36,974 |
12 Mar 2024 | 270.95 | 274.60 | 268.80 | 271.15 | 270.44 | 54,359 |
11 Mar 2024 | 270.05 | 272.30 | 266.50 | 267.65 | 266.95 | 87,101 |
08 Mar 2024 | 265.40 | 272.70 | 266.21 | 270.05 | 269.35 | 61,247 |
07 Mar 2024 | 258.95 | 269.50 | 255.40 | 268.60 | 267.90 | 48,211 |
06 Mar 2024 | 252.00 | 258.50 | 249.70 | 256.20 | 255.53 | 39,094 |
05 Mar 2024 | 250.05 | 252.50 | 247.00 | 252.00 | 251.34 | 61,844 |
04 Mar 2024 | 253.50 | 253.70 | 249.70 | 248.70 | 248.05 | 43,187 |
01 Mar 2024 | 253.50 | 257.10 | 246.60 | 252.20 | 251.54 | 192,782 |
29 Feb 2024 | 251.45 | 256.70 | 249.30 | 255.25 | 254.59 | 61,455 |
28 Feb 2024 | 250.05 | 251.30 | 248.00 | 249.70 | 249.05 | 15,161 |
27 Feb 2024 | 248.00 | 250.60 | 244.60 | 250.55 | 249.90 | 62,648 |
26 Feb 2024 | 250.05 | 251.77 | 245.20 | 247.05 | 246.41 | 78,172 |
23 Feb 2024 | 252.00 | 253.50 | 248.40 | 249.60 | 248.95 | 45,073 |
22 Feb 2024 | 250.95 | 255.31 | 247.10 | 254.45 | 253.79 | 413,001 |
21 Feb 2024 | 250.45 | 252.70 | 240.80 | 248.90 | 248.25 | 39,591 |
20 Feb 2024 | 256.00 | 255.10 | 247.80 | 247.45 | 246.81 | 29,864 |
19 Feb 2024 | 250.45 | 255.70 | 248.30 | 252.20 | 251.54 | 39,036 |
16 Feb 2024 | 248.50 | 254.80 | 242.90 | 254.35 | 253.69 | 37,596 |
15 Feb 2024 | 239.45 | 244.45 | 239.40 | 241.70 | 241.07 | 34,311 |
14 Feb 2024 | 241.50 | 242.50 | 235.70 | 240.70 | 240.07 | 98,477 |
13 Feb 2024 | 242.95 | 245.50 | 237.50 | 238.85 | 238.23 | 62,368 |
12 Feb 2024 | 252.50 | 253.40 | 242.95 | 246.35 | 245.71 | 229,493 |
09 Feb 2024 | 251.75 | 255.10 | 249.60 | 251.45 | 250.80 | 562,476 |
08 Feb 2024 | 253.00 | 266.30 | 249.40 | 252.50 | 251.84 | 618,394 |
07 Feb 2024 | 250.05 | 255.90 | 233.00 | 254.25 | 253.59 | 327,689 |
06 Feb 2024 | 245.00 | 251.01 | 243.30 | 250.65 | 250.00 | 54,222 |
05 Feb 2024 | 242.45 | 247.51 | 240.80 | 245.60 | 244.96 | 136,801 |
02 Feb 2024 | 246.95 | 252.30 | 242.20 | 241.60 | 240.97 | 40,872 |
01 Feb 2024 | 248.00 | 252.80 | 245.10 | 247.45 | 246.81 | 50,218 |
31 Jan 2024 | 238.05 | 252.80 | 237.40 | 251.05 | 250.40 | 82,663 |
30 Jan 2024 | 240.50 | 242.00 | 227.50 | 239.25 | 238.63 | 227,508 |
29 Jan 2024 | 241.00 | 242.90 | 236.00 | 241.20 | 240.57 | 77,586 |
26 Jan 2024 | 237.00 | 245.91 | 232.20 | 241.40 | 240.77 | 187,020 |
25 Jan 2024 | 221.00 | 227.60 | 219.90 | 227.65 | 227.06 | 71,888 |
24 Jan 2024 | 223.45 | 227.40 | 221.29 | 221.90 | 221.32 | 71,010 |
23 Jan 2024 | 221.50 | 225.60 | 221.10 | 222.45 | 221.87 | 78,718 |
22 Jan 2024 | 221.00 | 226.00 | 219.90 | 224.70 | 224.12 | 20,751 |
19 Jan 2024 | 219.15 | 221.30 | 216.20 | 220.80 | 220.23 | 10,364 |
18 Jan 2024 | 221.00 | 225.70 | 219.18 | 220.50 | 219.93 | 32,853 |
17 Jan 2024 | 224.50 | 224.50 | 219.80 | 222.25 | 221.67 | 28,223 |
16 Jan 2024 | 226.85 | 227.02 | 218.20 | 224.30 | 223.72 | 47,661 |
15 Jan 2024 | 232.30 | 234.00 | 230.50 | 231.75 | 231.15 | 14,086 |
12 Jan 2024 | 236.50 | 239.80 | 230.50 | 234.65 | 234.04 | 29,650 |
11 Jan 2024 | 238.05 | 239.80 | 233.70 | 237.20 | 236.58 | 120,821 |
10 Jan 2024 | 243.45 | 244.30 | 236.58 | 238.25 | 237.63 | 48,614 |
09 Jan 2024 | 237.00 | 242.50 | 236.29 | 242.35 | 241.72 | 53,576 |
08 Jan 2024 | 237.50 | 239.00 | 232.53 | 235.25 | 234.64 | 45,292 |
05 Jan 2024 | 238.45 | 238.84 | 230.40 | 237.20 | 236.58 | 66,747 |
04 Jan 2024 | 244.00 | 245.70 | 235.00 | 240.60 | 239.97 | 33,665 |
03 Jan 2024 | 250.45 | 250.50 | 242.90 | 244.00 | 243.37 | 57,096 |
02 Jan 2024 | 238.95 | 252.00 | 238.00 | 249.10 | 248.45 | 144,018 |
29 Dec 2023 | 238.45 | 241.20 | 236.90 | 239.75 | 239.13 | 32,597 |
28 Dec 2023 | 237.40 | 241.20 | 237.00 | 240.00 | 239.38 | 12,232 |
27 Dec 2023 | 242.05 | 246.70 | 238.00 | 239.35 | 238.73 | 17,095 |
22 Dec 2023 | 241.00 | 244.00 | 238.80 | 241.40 | 240.77 | 34,821 |
21 Dec 2023 | 238.65 | 244.50 | 237.00 | 240.70 | 240.07 | 174,103 |
20 Dec 2023 | 240.50 | 244.80 | 239.58 | 244.10 | 243.46 | 47,134 |
19 Dec 2023 | 233.20 | 242.40 | 230.60 | 240.10 | 239.48 | 347,657 |
18 Dec 2023 | 226.45 | 233.01 | 224.30 | 231.05 | 230.45 | 531,378 |
15 Dec 2023 | 226.05 | 232.00 | 224.10 | 228.60 | 228.01 | 98,366 |
14 Dec 2023 | 214.95 | 225.10 | 215.10 | 224.80 | 224.22 | 47,823 |
13 Dec 2023 | 208.50 | 211.90 | 207.70 | 209.60 | 209.05 | 36,811 |
12 Dec 2023 | 206.95 | 210.00 | 206.60 | 209.20 | 208.66 | 48,862 |
11 Dec 2023 | 204.00 | 209.20 | 203.20 | 207.05 | 206.51 | 83,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |