Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 197.82 | 199.08 | 197.00 | 197.83 | 197.83 | 929,000 |
17 May 2024 | 195.36 | 198.28 | 194.83 | 197.67 | 197.67 | 1,011,900 |
16 May 2024 | 196.88 | 197.57 | 194.48 | 194.59 | 194.59 | 1,145,200 |
15 May 2024 | 197.09 | 197.80 | 193.53 | 196.74 | 196.74 | 1,614,800 |
14 May 2024 | 198.52 | 199.92 | 197.06 | 198.05 | 198.05 | 1,474,600 |
14 May 2024 | 1.97 Dividend | |||||
13 May 2024 | 203.19 | 203.29 | 200.13 | 200.77 | 198.80 | 1,384,100 |
10 May 2024 | 204.40 | 205.58 | 200.95 | 202.19 | 200.21 | 1,732,200 |
09 May 2024 | 203.29 | 204.67 | 202.90 | 203.72 | 201.72 | 1,032,900 |
08 May 2024 | 202.36 | 204.77 | 201.76 | 203.22 | 201.23 | 1,390,200 |
07 May 2024 | 204.44 | 205.47 | 203.04 | 203.68 | 201.68 | 1,244,800 |
06 May 2024 | 202.51 | 205.74 | 202.16 | 204.19 | 202.19 | 1,791,600 |
03 May 2024 | 196.58 | 201.54 | 196.29 | 201.50 | 199.52 | 1,873,700 |
02 May 2024 | 196.82 | 198.15 | 195.04 | 197.63 | 195.69 | 1,933,200 |
01 May 2024 | 203.00 | 203.50 | 193.19 | 196.01 | 194.09 | 2,875,200 |
30 Apr 2024 | 204.58 | 205.61 | 200.72 | 201.13 | 199.16 | 2,042,700 |
29 Apr 2024 | 206.74 | 207.47 | 204.28 | 205.86 | 203.84 | 1,663,400 |
26 Apr 2024 | 205.18 | 208.85 | 204.86 | 207.76 | 205.72 | 1,184,000 |
25 Apr 2024 | 205.64 | 207.66 | 203.43 | 207.10 | 205.07 | 1,093,800 |
24 Apr 2024 | 203.71 | 206.65 | 202.92 | 205.24 | 203.23 | 1,289,500 |
23 Apr 2024 | 201.51 | 204.53 | 200.50 | 204.37 | 202.36 | 960,400 |
22 Apr 2024 | 200.00 | 203.69 | 198.05 | 202.58 | 200.59 | 1,416,100 |
19 Apr 2024 | 201.23 | 203.85 | 200.10 | 200.74 | 198.77 | 1,800,800 |
18 Apr 2024 | 202.07 | 202.76 | 198.74 | 199.60 | 197.64 | 1,063,300 |
17 Apr 2024 | 203.61 | 204.99 | 199.37 | 201.15 | 199.18 | 1,578,200 |
16 Apr 2024 | 203.96 | 205.20 | 201.82 | 203.95 | 201.95 | 1,331,900 |
15 Apr 2024 | 207.91 | 209.48 | 204.61 | 205.35 | 203.34 | 1,229,200 |
12 Apr 2024 | 209.36 | 211.96 | 205.00 | 206.34 | 204.32 | 1,526,900 |
11 Apr 2024 | 207.00 | 208.29 | 203.60 | 208.26 | 206.22 | 1,250,200 |
10 Apr 2024 | 204.00 | 206.81 | 203.76 | 206.23 | 204.21 | 1,182,900 |
09 Apr 2024 | 207.55 | 208.49 | 204.75 | 205.53 | 203.51 | 1,830,200 |
08 Apr 2024 | 204.58 | 208.49 | 203.40 | 206.57 | 204.54 | 1,830,400 |
05 Apr 2024 | 201.40 | 205.03 | 200.30 | 204.32 | 202.32 | 1,518,900 |
04 Apr 2024 | 203.64 | 203.97 | 200.57 | 201.05 | 199.08 | 1,459,700 |
03 Apr 2024 | 201.01 | 203.47 | 200.96 | 203.22 | 201.23 | 1,490,100 |
02 Apr 2024 | 200.00 | 200.66 | 198.15 | 200.37 | 198.40 | 1,543,800 |
01 Apr 2024 | 199.35 | 199.87 | 197.57 | 199.45 | 197.49 | 1,148,300 |
28 Mar 2024 | 198.01 | 198.53 | 196.50 | 198.17 | 196.23 | 1,052,600 |
27 Mar 2024 | 193.88 | 196.56 | 193.45 | 196.53 | 194.60 | 987,000 |
26 Mar 2024 | 196.59 | 198.12 | 194.08 | 194.25 | 192.34 | 1,541,900 |
25 Mar 2024 | 195.73 | 197.38 | 195.73 | 196.59 | 194.66 | 1,332,700 |
22 Mar 2024 | 195.00 | 195.12 | 193.01 | 194.70 | 192.79 | 1,080,300 |
21 Mar 2024 | 193.22 | 194.67 | 192.38 | 194.40 | 192.49 | 1,326,900 |
20 Mar 2024 | 191.70 | 193.01 | 190.08 | 192.90 | 191.01 | 1,373,600 |
19 Mar 2024 | 189.91 | 192.86 | 189.50 | 192.62 | 190.73 | 1,288,700 |
18 Mar 2024 | 190.72 | 191.29 | 188.79 | 190.06 | 188.20 | 1,170,300 |
15 Mar 2024 | 189.09 | 191.38 | 187.85 | 189.94 | 188.08 | 3,367,100 |
14 Mar 2024 | 188.01 | 189.70 | 187.79 | 189.50 | 187.64 | 1,467,800 |
13 Mar 2024 | 186.75 | 188.60 | 185.99 | 187.56 | 185.72 | 1,436,900 |
12 Mar 2024 | 185.50 | 185.87 | 183.72 | 184.52 | 182.71 | 1,099,200 |
11 Mar 2024 | 182.53 | 184.61 | 181.55 | 184.50 | 182.69 | 1,290,800 |
08 Mar 2024 | 182.70 | 184.89 | 182.33 | 183.29 | 181.49 | 1,251,500 |
07 Mar 2024 | 181.55 | 183.62 | 181.50 | 182.81 | 181.02 | 1,551,100 |
06 Mar 2024 | 180.99 | 181.83 | 179.30 | 181.18 | 179.40 | 1,736,600 |
05 Mar 2024 | 179.02 | 182.12 | 178.89 | 180.06 | 178.29 | 1,141,500 |
04 Mar 2024 | 183.10 | 183.10 | 178.21 | 178.89 | 177.13 | 1,320,000 |
04 Mar 2024 | 3.08 Dividend | |||||
01 Mar 2024 | 183.34 | 185.78 | 183.15 | 185.17 | 180.30 | 1,773,800 |
29 Feb 2024 | 180.65 | 182.99 | 180.00 | 182.52 | 177.72 | 2,029,400 |
28 Feb 2024 | 177.13 | 179.82 | 176.73 | 179.76 | 175.04 | 1,458,000 |
27 Feb 2024 | 177.43 | 178.26 | 176.14 | 177.95 | 173.27 | 1,499,100 |
26 Feb 2024 | 175.79 | 177.94 | 174.65 | 177.11 | 172.46 | 1,374,200 |
23 Feb 2024 | 175.36 | 177.79 | 174.39 | 176.36 | 171.72 | 2,092,400 |
22 Feb 2024 | 179.64 | 180.36 | 176.39 | 176.73 | 172.09 | 2,346,100 |
21 Feb 2024 | 182.23 | 183.96 | 178.28 | 179.75 | 175.03 | 3,443,600 |
20 Feb 2024 | 179.57 | 180.14 | 177.26 | 178.06 | 173.38 | 2,792,200 |
16 Feb 2024 | 179.43 | 181.54 | 178.07 | 179.42 | 174.70 | 2,539,900 |
15 Feb 2024 | 170.58 | 179.53 | 170.27 | 178.52 | 173.83 | 3,728,700 |
14 Feb 2024 | 167.71 | 170.28 | 166.11 | 169.86 | 165.40 | 3,724,500 |
13 Feb 2024 | 167.31 | 169.66 | 163.57 | 165.60 | 161.25 | 3,354,200 |
12 Feb 2024 | 160.00 | 168.12 | 158.62 | 165.98 | 161.62 | 7,276,300 |
09 Feb 2024 | 153.71 | 154.22 | 151.25 | 151.74 | 147.75 | 1,015,100 |
08 Feb 2024 | 151.50 | 154.39 | 151.31 | 153.48 | 149.45 | 1,674,700 |
07 Feb 2024 | 151.98 | 152.80 | 150.71 | 151.45 | 147.47 | 1,754,700 |
06 Feb 2024 | 150.40 | 152.79 | 150.00 | 151.99 | 148.00 | 1,927,200 |
05 Feb 2024 | 149.82 | 150.56 | 147.93 | 149.62 | 145.69 | 1,613,000 |
02 Feb 2024 | 152.57 | 152.90 | 150.19 | 150.22 | 146.27 | 1,282,000 |
01 Feb 2024 | 154.50 | 155.16 | 151.33 | 152.72 | 148.71 | 1,578,800 |
31 Jan 2024 | 156.81 | 156.81 | 153.50 | 153.74 | 149.70 | 1,636,100 |
30 Jan 2024 | 153.82 | 157.38 | 153.40 | 156.93 | 152.81 | 2,002,400 |
29 Jan 2024 | 155.90 | 155.90 | 153.71 | 154.86 | 150.79 | 2,775,200 |
26 Jan 2024 | 156.50 | 157.09 | 154.25 | 156.24 | 152.13 | 1,443,200 |
25 Jan 2024 | 154.64 | 156.41 | 152.47 | 156.32 | 152.21 | 2,399,500 |
24 Jan 2024 | 152.39 | 153.61 | 151.25 | 153.20 | 149.17 | 1,470,200 |
23 Jan 2024 | 150.99 | 153.09 | 150.71 | 151.47 | 147.49 | 1,307,300 |
22 Jan 2024 | 151.28 | 153.26 | 150.16 | 151.94 | 147.95 | 2,268,600 |
19 Jan 2024 | 149.73 | 151.11 | 149.02 | 151.06 | 147.09 | 1,344,100 |
18 Jan 2024 | 149.72 | 150.33 | 148.31 | 149.74 | 145.80 | 1,460,800 |
17 Jan 2024 | 149.39 | 151.32 | 148.87 | 149.78 | 145.84 | 1,448,100 |
16 Jan 2024 | 153.03 | 153.36 | 150.70 | 151.16 | 147.19 | 1,423,100 |
12 Jan 2024 | 153.99 | 154.59 | 152.05 | 153.84 | 149.80 | 1,471,900 |
11 Jan 2024 | 151.99 | 152.57 | 150.37 | 151.39 | 147.41 | 1,234,700 |
10 Jan 2024 | 152.19 | 152.30 | 149.87 | 151.36 | 147.38 | 1,470,200 |
09 Jan 2024 | 156.03 | 156.19 | 152.23 | 152.76 | 148.75 | 1,356,800 |
08 Jan 2024 | 152.80 | 155.76 | 150.71 | 155.76 | 151.67 | 2,130,700 |
05 Jan 2024 | 156.80 | 157.65 | 154.64 | 155.95 | 151.85 | 1,654,700 |
04 Jan 2024 | 161.07 | 161.62 | 155.52 | 155.82 | 151.72 | 1,815,200 |
03 Jan 2024 | 157.69 | 160.89 | 156.36 | 160.17 | 155.96 | 1,391,300 |
02 Jan 2024 | 156.57 | 158.62 | 156.32 | 157.01 | 152.88 | 1,400,300 |
29 Dec 2023 | 156.00 | 156.36 | 154.73 | 155.08 | 151.00 | 2,267,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |