Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 319.95 | 323.73 | 318.31 | 323.73 | 323.73 | 342 |
25 Apr 2024 | 314.11 | 318.67 | 312.39 | 317.88 | 317.88 | 1,678 |
24 Apr 2024 | 324.13 | 325.41 | 314.02 | 318.91 | 318.91 | 5,160 |
23 Apr 2024 | 312.27 | 314.67 | 311.00 | 313.30 | 313.30 | 1,484 |
22 Apr 2024 | 303.02 | 308.97 | 303.02 | 308.97 | 308.97 | 28,744 |
19 Apr 2024 | 299.94 | 311.08 | 299.94 | 306.24 | 306.24 | 710 |
18 Apr 2024 | 314.55 | 315.89 | 310.59 | 310.59 | 310.59 | 520 |
17 Apr 2024 | 314.42 | 316.93 | 306.11 | 310.38 | 310.38 | 684 |
16 Apr 2024 | 314.28 | 315.83 | 311.65 | 314.98 | 314.98 | 29,111 |
15 Apr 2024 | 321.40 | 324.25 | 315.85 | 315.85 | 315.85 | 1,152 |
12 Apr 2024 | 314.74 | 317.46 | 314.19 | 315.55 | 315.55 | 1,132 |
11 Apr 2024 | 315.30 | 319.04 | 313.78 | 318.87 | 318.87 | 431 |
10 Apr 2024 | 307.34 | 317.01 | 306.45 | 316.28 | 316.28 | 1,861 |
09 Apr 2024 | 325.50 | 325.50 | 313.27 | 315.02 | 315.02 | 955 |
08 Apr 2024 | 326.30 | 329.16 | 323.87 | 325.11 | 325.11 | 793 |
05 Apr 2024 | 324.15 | 331.44 | 322.95 | 328.13 | 328.13 | 1,843 |
04 Apr 2024 | 325.00 | 325.87 | 323.20 | 324.36 | 324.36 | 1,978 |
03 Apr 2024 | 316.15 | 321.85 | 314.90 | 321.53 | 321.53 | 416 |
02 Apr 2024 | 313.17 | 315.51 | 312.94 | 313.93 | 313.93 | 424 |
28 Mar 2024 | 315.05 | 315.05 | 312.38 | 313.38 | 313.38 | 724 |
27 Mar 2024 | 311.80 | 313.82 | 308.75 | 311.75 | 311.75 | 691 |
26 Mar 2024 | 311.66 | 316.28 | 311.51 | 313.08 | 313.08 | 1,206 |
25 Mar 2024 | 315.36 | 315.78 | 312.21 | 313.16 | 313.16 | 1,093 |
22 Mar 2024 | 316.50 | 316.67 | 314.39 | 316.29 | 316.29 | 1,342 |
21 Mar 2024 | 310.33 | 315.49 | 310.33 | 313.58 | 313.58 | 1,009 |
20 Mar 2024 | 304.25 | 308.96 | 303.04 | 308.82 | 308.82 | 646 |
19 Mar 2024 | 297.12 | 302.56 | 297.00 | 301.77 | 301.77 | 3,281 |
18 Mar 2024 | 301.98 | 303.02 | 299.44 | 300.24 | 300.24 | 1,178 |
15 Mar 2024 | 300.61 | 302.64 | 299.50 | 300.49 | 300.49 | 978 |
14 Mar 2024 | 300.64 | 302.87 | 298.73 | 298.92 | 298.92 | 1,387 |
13 Mar 2024 | 298.12 | 299.85 | 296.22 | 299.49 | 299.49 | 627 |
12 Mar 2024 | 293.43 | 295.72 | 292.02 | 294.91 | 294.91 | 245 |
11 Mar 2024 | 293.45 | 295.86 | 289.62 | 292.08 | 292.08 | 626 |
08 Mar 2024 | 299.78 | 303.27 | 299.13 | 299.43 | 299.43 | 8,478 |
08 Mar 2024 | 0.94 Dividend | |||||
07 Mar 2024 | 298.53 | 300.17 | 297.16 | 299.92 | 298.98 | 177 |
06 Mar 2024 | 297.27 | 297.81 | 294.61 | 296.76 | 295.83 | 663 |
05 Mar 2024 | 294.00 | 295.48 | 291.13 | 291.29 | 290.38 | 473 |
04 Mar 2024 | 295.76 | 297.86 | 294.69 | 296.97 | 296.04 | 475 |
01 Mar 2024 | 290.25 | 294.25 | 290.14 | 292.73 | 291.81 | 417 |
29 Feb 2024 | 286.92 | 289.12 | 286.01 | 289.07 | 288.16 | 476 |
28 Feb 2024 | 283.30 | 287.23 | 283.23 | 287.07 | 286.17 | 619 |
27 Feb 2024 | 284.07 | 285.26 | 282.25 | 282.50 | 281.61 | 284 |
26 Feb 2024 | 286.00 | 287.15 | 285.73 | 287.15 | 286.25 | 103 |
23 Feb 2024 | 287.72 | 287.72 | 283.64 | 284.81 | 283.92 | 274 |
22 Feb 2024 | 285.38 | 285.69 | 282.80 | 284.77 | 283.88 | 546 |
21 Feb 2024 | 275.49 | 277.85 | 274.09 | 277.23 | 276.36 | 176 |
20 Feb 2024 | 276.23 | 277.73 | 274.55 | 275.34 | 274.48 | 884 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 275.79 | 278.94 | 275.04 | 278.72 | 277.84 | 1,847 |
15 Feb 2024 | 276.61 | 276.76 | 273.20 | 275.35 | 274.49 | 376 |
14 Feb 2024 | 274.60 | 276.34 | 272.95 | 276.34 | 275.47 | 188 |
13 Feb 2024 | 268.41 | 271.78 | 266.10 | 270.88 | 270.03 | 970 |
12 Feb 2024 | 277.22 | 277.81 | 273.57 | 274.40 | 273.54 | 4,740 |
09 Feb 2024 | 273.77 | 278.07 | 273.26 | 277.99 | 277.12 | 252 |
08 Feb 2024 | 271.91 | 274.65 | 271.91 | 272.89 | 272.03 | 844 |
07 Feb 2024 | 273.41 | 273.76 | 271.28 | 273.76 | 272.90 | 33 |
06 Feb 2024 | 271.03 | 271.93 | 269.24 | 269.54 | 268.69 | 315 |
05 Feb 2024 | 269.86 | 270.47 | 266.81 | 268.41 | 267.57 | 1,499 |
02 Feb 2024 | 266.51 | 270.89 | 265.41 | 270.23 | 269.38 | 961 |
01 Feb 2024 | 254.75 | 263.73 | 254.75 | 261.42 | 260.60 | 717 |
31 Jan 2024 | 249.13 | 250.45 | 246.70 | 246.77 | 246.00 | 787 |
30 Jan 2024 | 248.88 | 250.74 | 248.13 | 250.24 | 249.46 | 105 |
29 Jan 2024 | 244.36 | 246.92 | 244.36 | 245.39 | 244.62 | 256 |
26 Jan 2024 | 246.51 | 247.48 | 245.25 | 245.32 | 244.55 | 829 |
25 Jan 2024 | 244.17 | 246.05 | 241.75 | 245.41 | 244.64 | 1,704 |
24 Jan 2024 | 244.45 | 244.46 | 242.18 | 242.78 | 242.02 | 902 |
23 Jan 2024 | 242.51 | 244.60 | 239.80 | 241.86 | 241.10 | 661 |
22 Jan 2024 | 246.74 | 247.05 | 244.01 | 244.11 | 243.34 | 675 |
19 Jan 2024 | 240.75 | 244.34 | 240.28 | 244.11 | 243.34 | 471 |
18 Jan 2024 | 237.39 | 239.07 | 236.16 | 237.83 | 237.08 | 1,452 |
17 Jan 2024 | 238.71 | 239.03 | 236.57 | 236.66 | 235.92 | 440 |
16 Jan 2024 | 241.88 | 243.20 | 239.58 | 241.18 | 240.42 | 2,275 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 243.79 | 244.17 | 240.93 | 241.84 | 241.08 | 179 |
11 Jan 2024 | 240.67 | 241.65 | 239.08 | 241.29 | 240.53 | 148 |
10 Jan 2024 | 239.48 | 242.26 | 239.48 | 241.00 | 240.24 | 6,829 |
09 Jan 2024 | 236.94 | 239.16 | 236.21 | 239.16 | 238.41 | 1,937 |
08 Jan 2024 | 235.09 | 235.89 | 234.34 | 235.89 | 235.15 | 471 |
05 Jan 2024 | 234.48 | 235.46 | 233.86 | 234.06 | 233.33 | 5,679 |
04 Jan 2024 | 235.76 | 236.63 | 234.85 | 236.63 | 235.88 | 192 |
03 Jan 2024 | 236.76 | 237.93 | 231.92 | 234.42 | 233.69 | 994 |
02 Jan 2024 | 239.24 | 240.22 | 237.21 | 238.46 | 237.72 | 918 |
29 Dec 2023 | 241.22 | 241.83 | 239.92 | 240.60 | 239.85 | 67 |
28 Dec 2023 | 238.87 | 241.61 | 238.67 | 241.28 | 240.52 | 136 |
27 Dec 2023 | 240.81 | 240.81 | 240.81 | 240.81 | 240.06 | 4 |
22 Dec 2023 | 241.58 | 241.58 | 235.80 | 238.20 | 237.46 | 321 |
21 Dec 2023 | 236.64 | 236.82 | 234.57 | 235.48 | 234.74 | 38 |
20 Dec 2023 | 238.05 | 238.49 | 236.50 | 236.91 | 236.17 | 39,299 |
19 Dec 2023 | 236.74 | 239.21 | 236.63 | 237.33 | 236.59 | 68 |
18 Dec 2023 | 237.71 | 238.55 | 236.70 | 236.70 | 235.96 | 379 |
15 Dec 2023 | 235.04 | 238.01 | 234.25 | 236.62 | 235.88 | 116 |
14 Dec 2023 | 239.22 | 239.71 | 236.28 | 237.52 | 236.78 | 375 |
13 Dec 2023 | 237.57 | 237.57 | 234.77 | 234.77 | 234.03 | 73 |
12 Dec 2023 | 235.03 | 237.53 | 235.02 | 237.46 | 236.72 | 394 |
11 Dec 2023 | 233.73 | 236.67 | 233.45 | 234.60 | 233.86 | 270 |
08 Dec 2023 | 227.93 | 233.08 | 227.36 | 232.86 | 232.13 | 29,246 |
07 Dec 2023 | 227.15 | 229.06 | 227.15 | 229.06 | 228.34 | 55 |
06 Dec 2023 | 229.35 | 232.13 | 226.40 | 227.37 | 226.66 | 423 |
05 Dec 2023 | 225.86 | 227.91 | 224.69 | 226.20 | 225.49 | 1,492 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |