Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 219.40 | 239.40 | 219.40 | 227.60 | 227.60 | 1,124,010 |
18 Apr 2024 | 233.60 | 236.00 | 228.12 | 230.00 | 230.00 | 251,333 |
18 Apr 2024 | 4.4 Dividend | |||||
17 Apr 2024 | 241.60 | 243.60 | 235.80 | 237.40 | 233.00 | 303,564 |
16 Apr 2024 | 238.60 | 245.60 | 238.60 | 238.60 | 234.18 | 207,529 |
15 Apr 2024 | 254.20 | 257.80 | 249.20 | 249.20 | 244.58 | 428,679 |
12 Apr 2024 | 265.80 | 265.80 | 252.00 | 252.00 | 247.33 | 340,669 |
11 Apr 2024 | 252.60 | 255.80 | 251.15 | 253.80 | 249.10 | 217,320 |
10 Apr 2024 | 254.60 | 259.40 | 250.60 | 252.00 | 247.33 | 358,704 |
09 Apr 2024 | 253.60 | 259.20 | 247.40 | 252.00 | 247.33 | 201,253 |
08 Apr 2024 | 240.40 | 258.40 | 240.40 | 255.00 | 250.27 | 395,718 |
05 Apr 2024 | 245.80 | 250.00 | 245.80 | 248.40 | 243.80 | 385,117 |
04 Apr 2024 | 245.60 | 251.60 | 245.60 | 250.00 | 245.37 | 344,004 |
03 Apr 2024 | 252.00 | 258.00 | 242.96 | 248.20 | 243.60 | 591,073 |
02 Apr 2024 | 259.00 | 269.40 | 257.20 | 257.40 | 252.63 | 305,529 |
28 Mar 2024 | 256.20 | 264.60 | 249.40 | 260.20 | 255.38 | 328,904 |
27 Mar 2024 | 259.00 | 262.80 | 255.20 | 260.20 | 255.38 | 328,641 |
26 Mar 2024 | 258.00 | 263.60 | 254.20 | 260.00 | 255.18 | 442,495 |
25 Mar 2024 | 265.00 | 274.99 | 260.80 | 264.60 | 259.70 | 322,866 |
22 Mar 2024 | 267.60 | 283.99 | 267.60 | 276.80 | 271.67 | 309,051 |
21 Mar 2024 | 280.60 | 280.60 | 266.00 | 271.60 | 266.57 | 593,315 |
20 Mar 2024 | 269.20 | 271.40 | 262.00 | 268.00 | 263.03 | 458,518 |
19 Mar 2024 | 272.80 | 272.80 | 263.20 | 267.00 | 262.05 | 237,482 |
18 Mar 2024 | 266.60 | 271.20 | 259.60 | 266.20 | 261.27 | 375,756 |
15 Mar 2024 | 259.00 | 265.26 | 254.20 | 260.00 | 255.18 | 938,095 |
14 Mar 2024 | 250.60 | 273.46 | 250.60 | 260.60 | 255.77 | 486,535 |
13 Mar 2024 | 271.40 | 271.67 | 261.40 | 261.40 | 256.56 | 470,072 |
12 Mar 2024 | 252.60 | 275.40 | 252.60 | 269.80 | 264.80 | 348,952 |
11 Mar 2024 | 250.20 | 263.20 | 250.20 | 262.20 | 257.34 | 148,557 |
08 Mar 2024 | 252.80 | 267.40 | 252.80 | 262.60 | 257.73 | 91,137 |
07 Mar 2024 | 266.20 | 266.20 | 259.40 | 265.40 | 260.48 | 195,707 |
06 Mar 2024 | 263.80 | 265.91 | 259.20 | 260.40 | 255.57 | 355,967 |
05 Mar 2024 | 255.00 | 262.00 | 255.00 | 258.80 | 254.00 | 170,357 |
04 Mar 2024 | 266.40 | 271.87 | 258.20 | 259.80 | 254.98 | 202,128 |
01 Mar 2024 | 266.60 | 266.60 | 260.60 | 265.00 | 260.09 | 224,153 |
29 Feb 2024 | 255.00 | 267.00 | 255.00 | 258.80 | 254.00 | 446,561 |
28 Feb 2024 | 261.80 | 267.20 | 260.80 | 262.20 | 257.34 | 198,092 |
27 Feb 2024 | 265.80 | 275.80 | 262.54 | 266.20 | 261.27 | 188,323 |
26 Feb 2024 | 273.80 | 273.80 | 258.60 | 267.80 | 262.84 | 222,807 |
23 Feb 2024 | 273.40 | 278.62 | 269.80 | 271.20 | 266.17 | 212,880 |
22 Feb 2024 | 282.80 | 298.20 | 275.20 | 275.20 | 270.10 | 323,894 |
21 Feb 2024 | 284.00 | 284.80 | 274.80 | 278.20 | 273.04 | 179,216 |
20 Feb 2024 | 281.80 | 286.20 | 280.80 | 281.60 | 276.38 | 175,045 |
19 Feb 2024 | 284.20 | 286.60 | 278.20 | 286.20 | 280.90 | 165,089 |
16 Feb 2024 | 285.00 | 285.00 | 267.20 | 280.20 | 275.01 | 632,795 |
15 Feb 2024 | 271.20 | 277.00 | 261.66 | 277.00 | 271.87 | 245,834 |
14 Feb 2024 | 266.40 | 273.60 | 259.80 | 268.60 | 263.62 | 260,563 |
13 Feb 2024 | 274.60 | 278.91 | 263.40 | 264.60 | 259.70 | 149,636 |
12 Feb 2024 | 274.40 | 277.80 | 270.38 | 276.20 | 271.08 | 177,688 |
09 Feb 2024 | 268.00 | 270.60 | 264.65 | 268.00 | 263.03 | 128,750 |
08 Feb 2024 | 261.80 | 270.40 | 261.80 | 267.20 | 262.25 | 175,607 |
07 Feb 2024 | 276.80 | 276.80 | 259.00 | 259.40 | 254.59 | 282,580 |
06 Feb 2024 | 255.00 | 268.00 | 255.00 | 264.40 | 259.50 | 241,254 |
05 Feb 2024 | 269.00 | 271.60 | 263.00 | 264.00 | 259.11 | 333,580 |
02 Feb 2024 | 273.60 | 273.60 | 260.80 | 269.20 | 264.21 | 402,208 |
01 Feb 2024 | 260.60 | 271.20 | 260.40 | 263.80 | 258.91 | 340,022 |
31 Jan 2024 | 266.00 | 270.60 | 265.60 | 268.80 | 263.82 | 443,044 |
30 Jan 2024 | 272.00 | 274.60 | 268.60 | 269.80 | 264.80 | 699,965 |
29 Jan 2024 | 270.80 | 280.00 | 267.42 | 270.40 | 265.39 | 435,873 |
26 Jan 2024 | 264.20 | 282.00 | 264.20 | 282.00 | 276.77 | 619,067 |
25 Jan 2024 | 273.80 | 278.00 | 271.40 | 277.40 | 272.26 | 291,035 |
24 Jan 2024 | 285.60 | 285.60 | 272.00 | 272.00 | 266.96 | 315,412 |
23 Jan 2024 | 274.20 | 277.00 | 266.80 | 272.80 | 267.74 | 308,420 |
22 Jan 2024 | 251.40 | 270.60 | 251.40 | 270.20 | 265.19 | 225,994 |
19 Jan 2024 | 269.60 | 289.40 | 260.60 | 262.80 | 257.93 | 278,960 |
18 Jan 2024 | 260.20 | 270.91 | 260.20 | 267.80 | 262.84 | 330,119 |
17 Jan 2024 | 248.60 | 261.20 | 243.28 | 259.20 | 254.40 | 383,719 |
16 Jan 2024 | 274.40 | 274.40 | 263.20 | 265.80 | 260.87 | 262,376 |
15 Jan 2024 | 265.20 | 267.20 | 254.00 | 266.60 | 261.66 | 244,302 |
12 Jan 2024 | 264.80 | 269.80 | 262.60 | 266.00 | 261.07 | 342,715 |
11 Jan 2024 | 273.80 | 273.80 | 252.47 | 259.80 | 254.98 | 322,127 |
10 Jan 2024 | 269.60 | 269.60 | 257.20 | 261.40 | 256.56 | 297,224 |
09 Jan 2024 | 259.00 | 263.40 | 254.80 | 257.40 | 252.63 | 618,273 |
08 Jan 2024 | 275.40 | 275.40 | 260.60 | 265.00 | 260.09 | 581,006 |
05 Jan 2024 | 282.40 | 282.40 | 259.40 | 263.00 | 258.13 | 474,171 |
04 Jan 2024 | 264.60 | 271.40 | 263.00 | 269.60 | 264.60 | 621,806 |
03 Jan 2024 | 270.00 | 277.40 | 261.99 | 262.00 | 257.14 | 1,008,010 |
02 Jan 2024 | 266.00 | 282.40 | 266.00 | 273.60 | 268.53 | 309,610 |
29 Dec 2023 | 288.00 | 300.60 | 278.00 | 279.20 | 274.03 | 147,302 |
28 Dec 2023 | 289.20 | 291.20 | 285.40 | 288.80 | 283.45 | 261,902 |
27 Dec 2023 | 298.00 | 300.00 | 286.20 | 289.60 | 284.23 | 233,553 |
22 Dec 2023 | 280.40 | 289.80 | 280.40 | 286.20 | 280.90 | 147,656 |
21 Dec 2023 | 279.20 | 286.80 | 279.00 | 284.40 | 279.13 | 346,223 |
20 Dec 2023 | 292.60 | 292.60 | 278.60 | 287.80 | 282.47 | 504,771 |
19 Dec 2023 | 294.40 | 294.40 | 279.20 | 279.60 | 274.42 | 1,504,447 |
18 Dec 2023 | 280.00 | 283.00 | 269.20 | 281.40 | 276.18 | 445,897 |
15 Dec 2023 | 280.00 | 280.00 | 273.03 | 276.80 | 271.67 | 4,061,202 |
14 Dec 2023 | 255.40 | 273.20 | 255.40 | 272.60 | 267.55 | 1,249,633 |
13 Dec 2023 | 258.40 | 258.40 | 248.20 | 251.80 | 247.13 | 502,185 |
12 Dec 2023 | 237.00 | 251.60 | 237.00 | 247.00 | 242.42 | 765,654 |
11 Dec 2023 | 251.20 | 251.20 | 241.80 | 248.40 | 243.80 | 586,839 |
08 Dec 2023 | 252.80 | 252.80 | 241.00 | 242.40 | 237.91 | 1,125,555 |
07 Dec 2023 | 244.00 | 252.40 | 240.40 | 241.60 | 237.12 | 426,055 |
06 Dec 2023 | 240.40 | 246.00 | 240.00 | 241.20 | 236.73 | 564,059 |
05 Dec 2023 | 236.40 | 243.00 | 234.20 | 240.00 | 235.55 | 404,727 |
04 Dec 2023 | 243.80 | 243.80 | 235.29 | 239.20 | 234.77 | 405,661 |
01 Dec 2023 | 237.00 | 237.00 | 227.96 | 235.40 | 231.04 | 465,398 |
30 Nov 2023 | 230.00 | 237.80 | 227.00 | 231.80 | 227.50 | 1,480,057 |
29 Nov 2023 | 212.00 | 229.60 | 212.00 | 226.40 | 222.20 | 526,829 |
28 Nov 2023 | 209.00 | 223.00 | 209.00 | 222.20 | 218.08 | 548,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |