Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 267.80 | 268.40 | 256.00 | 260.40 | 260.40 | 1,424,971 |
25 Apr 2024 | 279.40 | 282.20 | 272.40 | 275.60 | 275.60 | 13,402,843 |
25 Apr 2024 | 3.51735 Dividend | |||||
24 Apr 2024 | 285.60 | 288.80 | 283.80 | 285.00 | 281.48 | 4,854,983 |
23 Apr 2024 | 283.40 | 286.60 | 283.00 | 286.60 | 283.06 | 8,710,255 |
22 Apr 2024 | 285.00 | 285.00 | 280.00 | 282.40 | 278.91 | 5,888,555 |
19 Apr 2024 | 281.80 | 283.20 | 279.80 | 282.60 | 279.11 | 4,198,442 |
18 Apr 2024 | 282.40 | 283.60 | 280.40 | 283.60 | 280.10 | 4,539,271 |
17 Apr 2024 | 281.80 | 282.60 | 279.80 | 281.00 | 277.53 | 4,030,806 |
16 Apr 2024 | 279.80 | 283.60 | 277.60 | 282.80 | 279.31 | 4,022,505 |
15 Apr 2024 | 283.60 | 285.80 | 281.60 | 284.00 | 280.49 | 6,578,921 |
12 Apr 2024 | 287.60 | 287.60 | 282.00 | 282.80 | 279.31 | 2,463,152 |
11 Apr 2024 | 285.60 | 286.60 | 282.80 | 284.80 | 281.29 | 8,206,838 |
10 Apr 2024 | 292.00 | 292.00 | 283.20 | 285.80 | 282.27 | 5,424,117 |
09 Apr 2024 | 287.00 | 290.80 | 285.80 | 289.80 | 286.22 | 7,635,878 |
08 Apr 2024 | 285.80 | 290.20 | 284.40 | 287.40 | 283.85 | 2,919,994 |
05 Apr 2024 | 286.80 | 288.00 | 284.60 | 286.00 | 282.47 | 4,930,884 |
04 Apr 2024 | 293.80 | 295.20 | 286.60 | 289.20 | 285.63 | 5,660,482 |
03 Apr 2024 | 293.20 | 294.20 | 289.00 | 293.40 | 289.78 | 4,346,004 |
02 Apr 2024 | 291.00 | 293.40 | 288.00 | 293.40 | 289.78 | 9,197,174 |
28 Mar 2024 | 290.20 | 290.20 | 285.60 | 286.40 | 282.87 | 11,504,302 |
27 Mar 2024 | 290.40 | 293.60 | 288.60 | 289.20 | 285.63 | 5,646,304 |
26 Mar 2024 | 286.00 | 290.40 | 284.20 | 289.60 | 286.03 | 4,133,778 |
25 Mar 2024 | 289.00 | 290.00 | 286.60 | 287.20 | 283.66 | 4,875,689 |
22 Mar 2024 | 289.40 | 290.60 | 284.20 | 289.20 | 285.63 | 5,849,599 |
21 Mar 2024 | 287.80 | 290.29 | 283.60 | 288.80 | 285.24 | 9,526,000 |
20 Mar 2024 | 284.40 | 286.60 | 281.20 | 282.80 | 279.31 | 6,587,648 |
19 Mar 2024 | 285.40 | 288.80 | 284.40 | 285.80 | 282.27 | 15,398,880 |
18 Mar 2024 | 288.40 | 289.40 | 286.40 | 288.00 | 284.45 | 6,285,398 |
15 Mar 2024 | 286.40 | 289.00 | 280.80 | 288.40 | 284.84 | 16,942,750 |
14 Mar 2024 | 284.00 | 290.06 | 281.60 | 287.60 | 284.05 | 12,655,116 |
13 Mar 2024 | 280.80 | 283.80 | 278.80 | 283.00 | 279.51 | 7,411,629 |
12 Mar 2024 | 282.60 | 282.60 | 279.00 | 279.60 | 276.15 | 7,340,208 |
11 Mar 2024 | 284.40 | 286.40 | 278.80 | 280.80 | 277.33 | 19,010,619 |
08 Mar 2024 | 275.20 | 287.80 | 275.00 | 286.00 | 282.47 | 12,129,742 |
07 Mar 2024 | 269.80 | 276.60 | 269.80 | 275.60 | 272.20 | 16,912,107 |
06 Mar 2024 | 254.80 | 272.60 | 253.78 | 267.80 | 264.49 | 24,924,192 |
05 Mar 2024 | 244.40 | 254.53 | 244.40 | 252.40 | 249.28 | 6,902,145 |
04 Mar 2024 | 249.60 | 251.00 | 248.80 | 250.60 | 247.51 | 7,575,458 |
01 Mar 2024 | 247.80 | 250.40 | 245.80 | 250.40 | 247.31 | 10,667,422 |
29 Feb 2024 | 247.40 | 249.00 | 245.80 | 246.20 | 243.16 | 7,006,143 |
28 Feb 2024 | 249.40 | 250.00 | 244.00 | 246.60 | 243.56 | 6,135,163 |
27 Feb 2024 | 251.80 | 251.80 | 247.00 | 248.80 | 245.73 | 3,004,839 |
26 Feb 2024 | 249.20 | 252.20 | 247.80 | 251.00 | 247.90 | 7,777,312 |
23 Feb 2024 | 247.00 | 250.00 | 247.00 | 248.40 | 245.33 | 6,355,425 |
22 Feb 2024 | 243.80 | 248.80 | 243.80 | 247.40 | 244.35 | 3,366,023 |
21 Feb 2024 | 242.80 | 247.40 | 241.60 | 245.20 | 242.17 | 5,243,419 |
20 Feb 2024 | 247.00 | 247.00 | 242.00 | 242.20 | 239.21 | 3,698,821 |
19 Feb 2024 | 245.40 | 245.40 | 242.20 | 245.00 | 241.98 | 2,512,260 |
16 Feb 2024 | 241.00 | 244.00 | 241.00 | 244.00 | 240.99 | 4,599,617 |
15 Feb 2024 | 242.40 | 242.40 | 239.20 | 241.40 | 238.42 | 3,725,651 |
14 Feb 2024 | 237.00 | 240.00 | 235.80 | 239.80 | 236.84 | 4,979,490 |
13 Feb 2024 | 234.40 | 238.00 | 232.40 | 234.60 | 231.70 | 3,013,756 |
12 Feb 2024 | 240.00 | 240.40 | 238.20 | 238.40 | 235.46 | 14,921,760 |
09 Feb 2024 | 234.80 | 240.80 | 234.80 | 239.00 | 236.05 | 12,641,423 |
08 Feb 2024 | 237.00 | 239.60 | 234.20 | 234.60 | 231.70 | 7,575,671 |
07 Feb 2024 | 238.20 | 239.20 | 235.80 | 238.80 | 235.85 | 4,173,783 |
06 Feb 2024 | 236.40 | 239.00 | 235.60 | 238.20 | 235.26 | 5,999,363 |
05 Feb 2024 | 240.80 | 240.80 | 235.60 | 236.60 | 233.68 | 8,152,550 |
02 Feb 2024 | 238.20 | 241.00 | 235.40 | 235.80 | 232.89 | 6,959,688 |
01 Feb 2024 | 240.20 | 243.20 | 238.60 | 238.60 | 235.66 | 3,121,254 |
31 Jan 2024 | 241.60 | 242.00 | 239.60 | 241.00 | 238.03 | 4,542,734 |
30 Jan 2024 | 241.60 | 245.00 | 241.00 | 241.80 | 238.82 | 7,978,783 |
29 Jan 2024 | 240.20 | 240.60 | 236.60 | 240.00 | 237.04 | 4,771,491 |
26 Jan 2024 | 238.20 | 242.80 | 237.80 | 240.40 | 237.43 | 7,014,274 |
25 Jan 2024 | 239.00 | 240.40 | 238.00 | 239.40 | 236.45 | 12,170,358 |
24 Jan 2024 | 243.60 | 246.20 | 239.60 | 239.60 | 236.64 | 4,660,096 |
23 Jan 2024 | 248.60 | 248.60 | 243.40 | 244.00 | 240.99 | 7,574,923 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 247.60 | 248.00 | 243.40 | 245.00 | 241.98 | 4,124,219 |
18 Jan 2024 | 249.20 | 250.00 | 245.60 | 245.60 | 242.57 | 6,096,702 |
17 Jan 2024 | 240.60 | 247.40 | 240.60 | 247.00 | 243.95 | 5,589,536 |
16 Jan 2024 | 247.60 | 248.20 | 238.40 | 243.20 | 240.20 | 12,425,977 |
15 Jan 2024 | 244.00 | 247.00 | 244.00 | 247.00 | 243.95 | 12,912,111 |
12 Jan 2024 | 246.20 | 247.80 | 244.80 | 246.20 | 243.16 | 13,506,356 |
11 Jan 2024 | 249.80 | 250.00 | 243.60 | 243.60 | 240.59 | 8,654,032 |
10 Jan 2024 | 247.20 | 249.00 | 246.80 | 247.80 | 244.74 | 4,001,917 |
09 Jan 2024 | 249.40 | 250.00 | 247.00 | 247.40 | 244.35 | 3,709,307 |
08 Jan 2024 | 245.60 | 249.60 | 245.00 | 249.20 | 246.12 | 2,466,640 |
05 Jan 2024 | 242.40 | 246.00 | 242.00 | 244.80 | 241.78 | 3,933,329 |
04 Jan 2024 | 234.80 | 242.60 | 234.80 | 242.60 | 239.61 | 3,941,982 |
03 Jan 2024 | 241.60 | 242.40 | 238.60 | 239.00 | 236.05 | 2,508,610 |
02 Jan 2024 | 244.40 | 245.40 | 241.00 | 241.80 | 238.82 | 2,764,251 |
29 Dec 2023 | 245.80 | 245.80 | 244.20 | 244.20 | 241.19 | 1,163,513 |
28 Dec 2023 | 245.60 | 245.60 | 244.20 | 244.80 | 241.78 | 1,199,202 |
27 Dec 2023 | 247.00 | 247.00 | 242.80 | 244.40 | 241.38 | 1,562,894 |
22 Dec 2023 | 244.20 | 245.20 | 241.00 | 245.20 | 242.17 | 2,078,202 |
21 Dec 2023 | 244.60 | 245.60 | 241.60 | 243.00 | 240.00 | 5,629,416 |
20 Dec 2023 | 244.80 | 247.00 | 244.80 | 245.00 | 241.98 | 4,258,360 |
19 Dec 2023 | 241.80 | 243.20 | 241.40 | 242.60 | 239.61 | 3,181,455 |
18 Dec 2023 | 239.80 | 242.60 | 238.00 | 241.20 | 238.22 | 3,600,295 |
15 Dec 2023 | 241.60 | 242.60 | 239.20 | 241.00 | 238.03 | 7,715,710 |
14 Dec 2023 | 239.20 | 246.60 | 237.75 | 242.20 | 239.21 | 6,280,780 |
13 Dec 2023 | 233.40 | 236.60 | 233.20 | 236.60 | 233.68 | 3,947,705 |
12 Dec 2023 | 229.40 | 232.60 | 228.60 | 231.60 | 228.74 | 4,055,704 |
11 Dec 2023 | 229.60 | 229.60 | 226.40 | 228.20 | 225.38 | 2,695,445 |
08 Dec 2023 | 224.60 | 228.40 | 224.60 | 227.20 | 224.40 | 3,451,660 |
07 Dec 2023 | 224.20 | 225.89 | 223.00 | 223.80 | 221.04 | 3,862,658 |
06 Dec 2023 | 224.80 | 225.60 | 221.60 | 224.60 | 221.83 | 16,281,767 |
05 Dec 2023 | 222.80 | 224.20 | 222.40 | 223.60 | 220.84 | 8,085,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |