Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 231.30 | 233.73 | 229.76 | 233.60 | 233.60 | 91,800 |
23 Apr 2024 | 229.31 | 233.37 | 229.31 | 231.19 | 231.19 | 67,900 |
22 Apr 2024 | 227.59 | 230.39 | 226.33 | 228.84 | 228.84 | 79,600 |
19 Apr 2024 | 226.57 | 227.04 | 224.64 | 226.75 | 226.75 | 141,400 |
18 Apr 2024 | 225.46 | 227.32 | 224.90 | 226.12 | 226.12 | 80,100 |
17 Apr 2024 | 230.28 | 233.57 | 225.95 | 225.95 | 225.95 | 148,000 |
16 Apr 2024 | 229.55 | 231.36 | 227.28 | 229.93 | 229.93 | 79,000 |
15 Apr 2024 | 232.08 | 233.28 | 230.00 | 231.15 | 231.15 | 116,400 |
12 Apr 2024 | 236.65 | 238.54 | 229.96 | 231.19 | 231.19 | 82,800 |
11 Apr 2024 | 233.00 | 239.17 | 231.67 | 238.96 | 238.96 | 221,900 |
10 Apr 2024 | 235.00 | 239.00 | 233.16 | 233.19 | 233.19 | 139,700 |
09 Apr 2024 | 235.27 | 242.49 | 234.65 | 241.07 | 241.07 | 170,400 |
08 Apr 2024 | 237.46 | 238.04 | 234.96 | 235.47 | 235.47 | 108,400 |
05 Apr 2024 | 236.45 | 237.83 | 235.23 | 236.52 | 236.52 | 148,800 |
04 Apr 2024 | 241.57 | 243.00 | 235.96 | 236.51 | 236.51 | 177,800 |
03 Apr 2024 | 233.09 | 240.00 | 233.00 | 239.36 | 239.36 | 197,500 |
02 Apr 2024 | 236.70 | 236.70 | 234.44 | 235.09 | 235.09 | 200,500 |
01 Apr 2024 | 242.35 | 243.66 | 236.14 | 237.76 | 237.76 | 82,600 |
28 Mar 2024 | 239.64 | 242.74 | 237.92 | 242.35 | 242.35 | 161,100 |
27 Mar 2024 | 232.75 | 239.98 | 232.01 | 239.98 | 239.98 | 145,600 |
26 Mar 2024 | 233.82 | 233.82 | 230.56 | 231.93 | 231.93 | 61,600 |
25 Mar 2024 | 231.53 | 233.52 | 230.63 | 232.56 | 232.56 | 89,200 |
22 Mar 2024 | 232.00 | 232.08 | 230.02 | 231.14 | 231.14 | 124,800 |
21 Mar 2024 | 233.59 | 236.24 | 230.93 | 231.38 | 231.38 | 271,700 |
20 Mar 2024 | 230.76 | 233.29 | 228.56 | 232.64 | 232.64 | 96,700 |
19 Mar 2024 | 227.52 | 230.97 | 227.52 | 230.23 | 230.23 | 147,900 |
18 Mar 2024 | 233.06 | 233.80 | 229.21 | 229.39 | 229.39 | 126,000 |
15 Mar 2024 | 230.01 | 233.47 | 230.01 | 231.70 | 231.70 | 489,000 |
14 Mar 2024 | 232.97 | 233.70 | 228.50 | 230.61 | 230.61 | 124,900 |
13 Mar 2024 | 237.00 | 237.36 | 233.39 | 233.85 | 233.85 | 92,600 |
12 Mar 2024 | 235.65 | 238.22 | 232.79 | 237.88 | 237.88 | 101,800 |
11 Mar 2024 | 237.06 | 237.52 | 234.03 | 236.13 | 236.13 | 109,100 |
08 Mar 2024 | 242.91 | 245.07 | 237.75 | 238.37 | 238.37 | 91,000 |
07 Mar 2024 | 239.05 | 244.14 | 238.19 | 241.10 | 241.10 | 470,100 |
06 Mar 2024 | 236.85 | 238.78 | 236.15 | 237.37 | 237.37 | 80,300 |
05 Mar 2024 | 238.00 | 238.50 | 234.48 | 234.68 | 234.68 | 82,900 |
04 Mar 2024 | 240.07 | 241.56 | 237.45 | 239.41 | 239.41 | 181,800 |
01 Mar 2024 | 239.06 | 239.86 | 235.90 | 239.00 | 239.00 | 147,700 |
29 Feb 2024 | 239.79 | 242.45 | 237.17 | 238.24 | 238.24 | 299,400 |
28 Feb 2024 | 237.01 | 240.03 | 236.09 | 236.67 | 236.67 | 187,500 |
27 Feb 2024 | 240.02 | 241.87 | 238.34 | 239.14 | 239.14 | 85,600 |
26 Feb 2024 | 240.37 | 241.51 | 238.86 | 239.19 | 239.19 | 87,500 |
23 Feb 2024 | 243.49 | 243.49 | 240.85 | 241.49 | 241.49 | 74,300 |
22 Feb 2024 | 242.98 | 246.12 | 242.60 | 243.87 | 243.87 | 125,800 |
21 Feb 2024 | 244.00 | 244.00 | 239.82 | 240.96 | 240.96 | 120,900 |
21 Feb 2024 | 0.65 Dividend | |||||
20 Feb 2024 | 244.41 | 247.92 | 243.41 | 244.93 | 244.28 | 108,400 |
16 Feb 2024 | 245.04 | 248.21 | 243.79 | 247.13 | 246.47 | 85,600 |
15 Feb 2024 | 243.80 | 247.59 | 243.13 | 245.65 | 245.00 | 80,400 |
14 Feb 2024 | 239.99 | 242.46 | 238.29 | 241.52 | 240.88 | 87,700 |
13 Feb 2024 | 242.54 | 244.54 | 236.26 | 237.62 | 236.99 | 115,900 |
12 Feb 2024 | 246.28 | 249.48 | 243.59 | 248.25 | 247.59 | 69,000 |
09 Feb 2024 | 242.46 | 245.55 | 240.63 | 245.29 | 244.64 | 81,800 |
08 Feb 2024 | 239.78 | 243.20 | 239.78 | 241.91 | 241.27 | 56,900 |
07 Feb 2024 | 238.25 | 239.92 | 235.55 | 239.78 | 239.14 | 110,700 |
06 Feb 2024 | 238.68 | 240.54 | 237.08 | 238.00 | 237.37 | 165,300 |
05 Feb 2024 | 242.91 | 243.56 | 236.79 | 237.24 | 236.61 | 107,300 |
02 Feb 2024 | 240.46 | 246.32 | 238.41 | 245.39 | 244.74 | 177,400 |
01 Feb 2024 | 242.98 | 244.79 | 235.78 | 243.13 | 242.48 | 222,300 |
31 Jan 2024 | 231.99 | 253.13 | 231.99 | 241.90 | 241.26 | 412,000 |
30 Jan 2024 | 239.05 | 243.41 | 238.03 | 241.78 | 241.14 | 285,700 |
29 Jan 2024 | 233.73 | 240.26 | 231.83 | 239.17 | 238.54 | 203,700 |
26 Jan 2024 | 237.85 | 237.89 | 234.25 | 234.60 | 233.98 | 95,100 |
25 Jan 2024 | 238.93 | 239.55 | 235.87 | 236.33 | 235.70 | 104,900 |
24 Jan 2024 | 243.06 | 243.06 | 236.36 | 237.28 | 236.65 | 132,500 |
23 Jan 2024 | 243.21 | 244.11 | 239.89 | 240.27 | 239.63 | 100,900 |
22 Jan 2024 | 243.00 | 247.67 | 240.71 | 242.24 | 241.60 | 112,200 |
19 Jan 2024 | 240.74 | 241.97 | 237.05 | 241.41 | 240.77 | 259,300 |
18 Jan 2024 | 238.78 | 240.20 | 237.30 | 238.69 | 238.06 | 193,200 |
17 Jan 2024 | 237.80 | 240.78 | 235.77 | 236.68 | 236.05 | 77,800 |
16 Jan 2024 | 238.32 | 241.34 | 235.30 | 241.00 | 240.36 | 142,100 |
12 Jan 2024 | 246.32 | 247.00 | 239.53 | 239.98 | 239.34 | 107,600 |
11 Jan 2024 | 246.24 | 248.41 | 240.81 | 243.77 | 243.12 | 169,200 |
10 Jan 2024 | 245.74 | 247.22 | 244.73 | 246.88 | 246.22 | 217,300 |
09 Jan 2024 | 249.48 | 250.27 | 244.69 | 244.81 | 244.16 | 192,800 |
08 Jan 2024 | 252.35 | 253.92 | 249.64 | 252.92 | 252.25 | 141,900 |
05 Jan 2024 | 249.86 | 254.94 | 241.07 | 252.26 | 251.59 | 86,200 |
04 Jan 2024 | 253.17 | 255.13 | 247.75 | 250.36 | 249.70 | 184,600 |
03 Jan 2024 | 258.22 | 260.87 | 253.36 | 255.23 | 254.55 | 84,900 |
02 Jan 2024 | 265.46 | 265.46 | 259.36 | 261.80 | 261.11 | 87,800 |
29 Dec 2023 | 269.95 | 269.95 | 266.86 | 267.56 | 266.85 | 53,600 |
28 Dec 2023 | 270.45 | 271.65 | 268.89 | 271.22 | 270.50 | 60,000 |
27 Dec 2023 | 272.70 | 273.42 | 270.90 | 271.45 | 270.73 | 62,400 |
26 Dec 2023 | 271.71 | 272.82 | 269.79 | 271.60 | 270.88 | 36,700 |
22 Dec 2023 | 269.33 | 272.55 | 268.67 | 270.33 | 269.61 | 131,400 |
21 Dec 2023 | 264.44 | 267.68 | 262.01 | 267.36 | 266.65 | 92,000 |
20 Dec 2023 | 266.68 | 267.00 | 261.41 | 261.56 | 260.87 | 143,600 |
19 Dec 2023 | 262.59 | 267.40 | 260.47 | 266.51 | 265.80 | 139,700 |
18 Dec 2023 | 260.38 | 261.78 | 251.37 | 260.61 | 259.92 | 95,900 |
15 Dec 2023 | 265.06 | 266.36 | 259.38 | 260.58 | 259.89 | 216,500 |
14 Dec 2023 | 250.28 | 266.90 | 250.28 | 265.06 | 264.36 | 166,300 |
13 Dec 2023 | 245.28 | 246.98 | 238.71 | 246.95 | 246.29 | 124,700 |
12 Dec 2023 | 248.90 | 249.64 | 245.54 | 246.28 | 245.63 | 103,500 |
11 Dec 2023 | 242.00 | 248.46 | 242.00 | 248.26 | 247.60 | 83,500 |
08 Dec 2023 | 240.30 | 244.99 | 240.30 | 243.07 | 242.42 | 60,600 |
07 Dec 2023 | 240.26 | 243.08 | 238.29 | 241.04 | 240.40 | 50,700 |
06 Dec 2023 | 241.70 | 244.64 | 239.86 | 240.54 | 239.90 | 117,600 |
05 Dec 2023 | 238.68 | 239.98 | 236.30 | 239.61 | 238.97 | 167,100 |
04 Dec 2023 | 237.94 | 240.00 | 235.17 | 239.87 | 239.23 | 70,900 |
01 Dec 2023 | 231.10 | 239.27 | 229.47 | 238.77 | 238.14 | 85,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |