Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 345.59 | 355.27 | 345.62 | 352.27 | 352.27 | 332,538 |
25 Apr 2024 | 359.37 | 361.28 | 347.93 | 349.35 | 349.35 | 826,200 |
24 Apr 2024 | 341.62 | 346.62 | 335.77 | 338.89 | 338.89 | 525,600 |
23 Apr 2024 | 335.09 | 341.32 | 334.16 | 338.08 | 338.08 | 399,600 |
22 Apr 2024 | 330.30 | 334.99 | 328.78 | 332.59 | 332.59 | 449,800 |
19 Apr 2024 | 336.35 | 337.86 | 327.38 | 328.63 | 328.63 | 686,600 |
18 Apr 2024 | 341.34 | 342.77 | 334.75 | 336.06 | 336.06 | 383,500 |
17 Apr 2024 | 346.28 | 346.28 | 334.43 | 339.20 | 339.20 | 483,400 |
16 Apr 2024 | 346.76 | 347.59 | 343.37 | 345.25 | 345.25 | 409,300 |
15 Apr 2024 | 356.80 | 358.00 | 347.20 | 347.27 | 347.27 | 352,800 |
15 Apr 2024 | 0.25 Dividend | |||||
12 Apr 2024 | 352.00 | 354.99 | 350.41 | 351.88 | 351.63 | 373,900 |
11 Apr 2024 | 351.33 | 354.82 | 347.63 | 352.40 | 352.15 | 370,300 |
10 Apr 2024 | 347.17 | 355.29 | 345.15 | 350.06 | 349.81 | 512,500 |
09 Apr 2024 | 362.07 | 364.67 | 344.47 | 351.90 | 351.65 | 397,300 |
08 Apr 2024 | 364.97 | 365.66 | 360.92 | 361.11 | 360.85 | 443,200 |
05 Apr 2024 | 358.25 | 367.79 | 358.25 | 365.02 | 364.76 | 375,600 |
04 Apr 2024 | 364.23 | 369.53 | 356.94 | 357.13 | 356.88 | 387,300 |
03 Apr 2024 | 357.65 | 365.87 | 357.03 | 362.41 | 362.15 | 486,400 |
02 Apr 2024 | 352.00 | 358.99 | 351.31 | 358.24 | 357.99 | 324,000 |
01 Apr 2024 | 350.02 | 355.51 | 348.00 | 354.87 | 354.62 | 304,100 |
28 Mar 2024 | 351.96 | 353.00 | 348.69 | 350.20 | 349.95 | 324,700 |
27 Mar 2024 | 353.30 | 354.73 | 350.15 | 351.59 | 351.34 | 310,200 |
26 Mar 2024 | 347.87 | 353.05 | 347.55 | 351.18 | 350.93 | 359,300 |
25 Mar 2024 | 347.11 | 348.46 | 344.02 | 347.12 | 346.87 | 276,000 |
22 Mar 2024 | 346.95 | 349.74 | 345.21 | 347.98 | 347.73 | 302,000 |
21 Mar 2024 | 336.24 | 347.47 | 336.12 | 345.89 | 345.64 | 408,200 |
20 Mar 2024 | 334.82 | 336.46 | 332.60 | 334.12 | 333.88 | 362,800 |
19 Mar 2024 | 330.00 | 334.82 | 328.02 | 334.69 | 334.45 | 343,600 |
18 Mar 2024 | 330.46 | 336.54 | 329.49 | 330.84 | 330.60 | 329,400 |
15 Mar 2024 | 324.92 | 330.11 | 324.92 | 328.50 | 328.27 | 1,105,000 |
14 Mar 2024 | 324.29 | 327.47 | 320.94 | 326.72 | 326.49 | 425,200 |
13 Mar 2024 | 322.65 | 326.50 | 322.42 | 323.86 | 323.63 | 445,900 |
12 Mar 2024 | 317.07 | 323.69 | 314.75 | 323.23 | 323.00 | 499,400 |
11 Mar 2024 | 323.43 | 323.50 | 313.49 | 316.41 | 316.19 | 584,300 |
08 Mar 2024 | 327.89 | 330.88 | 323.86 | 325.01 | 324.78 | 423,900 |
07 Mar 2024 | 326.35 | 328.01 | 322.33 | 325.84 | 325.61 | 799,600 |
06 Mar 2024 | 325.67 | 330.26 | 324.29 | 325.73 | 325.50 | 611,000 |
05 Mar 2024 | 323.34 | 329.21 | 322.46 | 324.66 | 324.43 | 596,400 |
04 Mar 2024 | 321.71 | 329.14 | 321.71 | 323.77 | 323.54 | 535,800 |
01 Mar 2024 | 315.79 | 321.16 | 314.77 | 319.99 | 319.76 | 695,700 |
29 Feb 2024 | 308.00 | 318.20 | 305.89 | 313.52 | 313.30 | 964,200 |
28 Feb 2024 | 290.92 | 307.99 | 289.51 | 305.45 | 305.23 | 1,055,000 |
27 Feb 2024 | 275.00 | 278.39 | 272.29 | 277.47 | 277.27 | 1,125,800 |
26 Feb 2024 | 269.35 | 276.26 | 269.06 | 274.88 | 274.68 | 1,131,700 |
23 Feb 2024 | 260.64 | 270.39 | 260.63 | 269.72 | 269.53 | 894,200 |
22 Feb 2024 | 254.62 | 259.28 | 254.09 | 259.20 | 259.02 | 302,200 |
21 Feb 2024 | 250.74 | 252.77 | 248.61 | 252.12 | 251.94 | 319,800 |
20 Feb 2024 | 250.20 | 252.23 | 248.31 | 251.16 | 250.98 | 382,300 |
16 Feb 2024 | 252.61 | 255.71 | 252.22 | 252.92 | 252.74 | 255,500 |
15 Feb 2024 | 250.00 | 252.95 | 247.24 | 252.34 | 252.16 | 259,300 |
14 Feb 2024 | 245.04 | 248.79 | 243.99 | 248.47 | 248.29 | 325,700 |
13 Feb 2024 | 239.19 | 245.18 | 238.94 | 242.75 | 242.58 | 441,500 |
12 Feb 2024 | 245.30 | 246.13 | 243.51 | 243.52 | 243.35 | 212,100 |
09 Feb 2024 | 241.73 | 245.47 | 241.03 | 245.15 | 244.98 | 214,400 |
08 Feb 2024 | 239.26 | 242.03 | 239.26 | 242.00 | 241.83 | 250,700 |
07 Feb 2024 | 238.38 | 240.94 | 237.64 | 238.99 | 238.82 | 300,800 |
06 Feb 2024 | 233.63 | 236.96 | 232.92 | 236.94 | 236.77 | 223,700 |
05 Feb 2024 | 233.45 | 234.94 | 229.75 | 233.48 | 233.31 | 262,000 |
02 Feb 2024 | 232.71 | 237.21 | 231.34 | 235.21 | 235.04 | 406,500 |
01 Feb 2024 | 229.26 | 233.73 | 228.30 | 233.72 | 233.55 | 280,000 |
31 Jan 2024 | 230.96 | 233.03 | 226.99 | 228.11 | 227.95 | 415,500 |
30 Jan 2024 | 226.51 | 231.02 | 226.51 | 230.75 | 230.59 | 338,800 |
29 Jan 2024 | 223.54 | 228.90 | 220.62 | 224.63 | 224.47 | 392,000 |
26 Jan 2024 | 220.94 | 224.51 | 220.53 | 224.21 | 224.05 | 302,600 |
25 Jan 2024 | 222.46 | 223.48 | 220.45 | 220.48 | 220.32 | 386,000 |
24 Jan 2024 | 223.17 | 223.43 | 219.07 | 220.11 | 219.95 | 321,600 |
23 Jan 2024 | 224.58 | 225.00 | 219.88 | 221.51 | 221.35 | 183,700 |
22 Jan 2024 | 219.94 | 224.37 | 218.42 | 223.89 | 223.73 | 218,500 |
19 Jan 2024 | 224.55 | 225.22 | 217.22 | 218.88 | 218.72 | 244,400 |
18 Jan 2024 | 220.32 | 227.84 | 220.15 | 223.26 | 223.10 | 282,900 |
17 Jan 2024 | 218.76 | 220.30 | 217.85 | 218.99 | 218.83 | 158,900 |
16 Jan 2024 | 217.26 | 220.35 | 217.08 | 220.28 | 220.12 | 162,400 |
12 Jan 2024 | 222.63 | 222.74 | 218.94 | 218.98 | 218.82 | 216,400 |
12 Jan 2024 | 0.18 Dividend | |||||
11 Jan 2024 | 218.45 | 221.45 | 217.58 | 221.20 | 220.86 | 235,100 |
10 Jan 2024 | 214.04 | 218.66 | 214.04 | 218.57 | 218.24 | 296,400 |
09 Jan 2024 | 212.46 | 215.40 | 211.10 | 214.22 | 213.89 | 243,600 |
08 Jan 2024 | 213.17 | 214.31 | 210.38 | 213.83 | 213.50 | 232,100 |
05 Jan 2024 | 211.14 | 212.79 | 211.11 | 212.45 | 212.13 | 526,800 |
04 Jan 2024 | 210.68 | 212.12 | 210.68 | 211.13 | 210.81 | 572,800 |
03 Jan 2024 | 211.58 | 212.03 | 209.31 | 210.52 | 210.20 | 284,600 |
02 Jan 2024 | 213.68 | 215.22 | 210.99 | 212.78 | 212.46 | 226,900 |
29 Dec 2023 | 215.89 | 217.68 | 215.40 | 215.43 | 215.10 | 221,100 |
28 Dec 2023 | 215.72 | 216.93 | 215.46 | 216.22 | 215.89 | 185,500 |
27 Dec 2023 | 217.05 | 218.80 | 215.01 | 216.20 | 215.87 | 176,700 |
26 Dec 2023 | 215.70 | 217.87 | 215.15 | 216.51 | 216.18 | 133,200 |
22 Dec 2023 | 215.25 | 217.26 | 213.27 | 216.01 | 215.68 | 386,000 |
21 Dec 2023 | 216.03 | 216.77 | 211.58 | 214.02 | 213.69 | 321,800 |
20 Dec 2023 | 218.20 | 218.77 | 214.94 | 214.97 | 214.64 | 258,600 |
19 Dec 2023 | 218.99 | 221.03 | 217.02 | 218.20 | 217.87 | 543,100 |
18 Dec 2023 | 215.25 | 217.92 | 214.85 | 216.77 | 216.44 | 260,300 |
15 Dec 2023 | 218.43 | 220.66 | 216.10 | 216.64 | 216.31 | 868,400 |
14 Dec 2023 | 219.95 | 221.84 | 217.73 | 218.62 | 218.29 | 337,500 |
13 Dec 2023 | 216.49 | 217.69 | 214.82 | 217.45 | 217.12 | 387,000 |
12 Dec 2023 | 216.66 | 219.28 | 215.29 | 216.73 | 216.40 | 212,700 |
11 Dec 2023 | 215.21 | 216.54 | 214.98 | 216.17 | 215.84 | 154,900 |
08 Dec 2023 | 212.49 | 215.23 | 212.01 | 214.73 | 214.40 | 197,500 |
07 Dec 2023 | 211.50 | 213.89 | 210.34 | 212.44 | 212.12 | 235,400 |
06 Dec 2023 | 212.98 | 214.70 | 210.53 | 211.89 | 211.57 | 257,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |