Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 196.90 | 196.90 | 1,521,926 |
30 Apr 2024 | 197.60 | 198.60 | 196.00 | 196.60 | 196.60 | 5,554,584 |
29 Apr 2024 | 199.50 | 199.50 | 195.60 | 197.10 | 197.10 | 7,564,727 |
26 Apr 2024 | 196.40 | 197.10 | 194.40 | 196.30 | 196.30 | 6,256,180 |
25 Apr 2024 | 193.40 | 196.40 | 192.50 | 194.70 | 194.70 | 8,251,522 |
24 Apr 2024 | 197.70 | 198.90 | 193.30 | 193.70 | 193.70 | 6,656,469 |
23 Apr 2024 | 199.00 | 199.20 | 196.40 | 197.80 | 197.80 | 6,418,917 |
22 Apr 2024 | 196.90 | 198.70 | 195.68 | 196.80 | 196.80 | 4,405,259 |
19 Apr 2024 | 197.00 | 197.00 | 191.30 | 194.50 | 194.50 | 5,076,082 |
18 Apr 2024 | 193.00 | 194.40 | 192.20 | 194.10 | 194.10 | 8,834,867 |
17 Apr 2024 | 192.00 | 195.60 | 191.60 | 192.50 | 192.50 | 7,024,534 |
16 Apr 2024 | 191.40 | 195.20 | 191.40 | 194.30 | 194.30 | 4,879,697 |
15 Apr 2024 | 194.20 | 198.20 | 194.20 | 196.00 | 196.00 | 3,947,859 |
12 Apr 2024 | 201.00 | 201.00 | 196.20 | 196.30 | 196.30 | 9,125,399 |
11 Apr 2024 | 194.60 | 199.20 | 194.30 | 198.70 | 198.70 | 11,789,344 |
10 Apr 2024 | 199.70 | 202.40 | 193.60 | 195.40 | 195.40 | 5,108,590 |
09 Apr 2024 | 199.40 | 199.70 | 197.50 | 198.10 | 198.10 | 2,906,992 |
08 Apr 2024 | 194.70 | 200.80 | 194.70 | 199.10 | 199.10 | 10,884,900 |
05 Apr 2024 | 195.80 | 198.50 | 195.80 | 198.10 | 198.10 | 4,734,499 |
04 Apr 2024 | 200.80 | 201.60 | 199.20 | 200.00 | 200.00 | 5,426,976 |
03 Apr 2024 | 204.00 | 204.00 | 197.80 | 200.00 | 200.00 | 13,634,675 |
02 Apr 2024 | 203.40 | 205.20 | 200.10 | 201.20 | 201.20 | 23,365,236 |
28 Mar 2024 | 199.40 | 204.20 | 198.10 | 203.20 | 203.20 | 9,173,287 |
27 Mar 2024 | 201.00 | 201.00 | 197.50 | 199.80 | 199.80 | 10,563,168 |
26 Mar 2024 | 196.70 | 199.40 | 195.60 | 199.00 | 199.00 | 5,651,041 |
25 Mar 2024 | 193.90 | 198.00 | 193.90 | 196.70 | 196.70 | 8,328,370 |
22 Mar 2024 | 197.10 | 200.38 | 194.40 | 197.90 | 197.90 | 13,344,273 |
21 Mar 2024 | 197.50 | 198.20 | 194.30 | 197.70 | 197.70 | 8,946,108 |
20 Mar 2024 | 189.60 | 194.00 | 189.60 | 193.30 | 193.30 | 7,560,479 |
19 Mar 2024 | 192.70 | 194.30 | 189.80 | 191.50 | 191.50 | 4,282,057 |
18 Mar 2024 | 190.10 | 193.10 | 189.97 | 192.20 | 192.20 | 4,181,759 |
15 Mar 2024 | 192.40 | 194.40 | 190.10 | 190.70 | 190.70 | 13,075,946 |
14 Mar 2024 | 193.10 | 194.50 | 190.90 | 191.70 | 191.70 | 5,586,980 |
13 Mar 2024 | 192.30 | 193.40 | 190.70 | 192.70 | 192.70 | 7,013,137 |
12 Mar 2024 | 196.50 | 196.50 | 191.50 | 192.40 | 192.40 | 7,026,326 |
11 Mar 2024 | 192.40 | 196.00 | 192.40 | 196.00 | 196.00 | 9,634,178 |
08 Mar 2024 | 192.50 | 196.20 | 189.90 | 194.30 | 194.30 | 9,030,960 |
07 Mar 2024 | 193.20 | 195.60 | 190.50 | 192.50 | 192.50 | 24,673,073 |
06 Mar 2024 | 188.90 | 193.60 | 188.80 | 191.10 | 191.10 | 21,987,389 |
05 Mar 2024 | 182.30 | 186.00 | 182.30 | 185.80 | 185.80 | 4,115,899 |
04 Mar 2024 | 182.80 | 183.50 | 179.60 | 183.40 | 183.40 | 21,324,063 |
01 Mar 2024 | 178.00 | 184.20 | 178.00 | 182.80 | 182.80 | 5,806,540 |
29 Feb 2024 | 186.00 | 186.00 | 179.80 | 180.40 | 180.40 | 6,487,513 |
29 Feb 2024 | 2.4 Dividend | |||||
28 Feb 2024 | 185.00 | 186.50 | 179.20 | 181.80 | 179.40 | 4,638,793 |
27 Feb 2024 | 187.80 | 189.00 | 185.50 | 185.50 | 183.05 | 10,808,395 |
26 Feb 2024 | 188.00 | 190.60 | 187.80 | 188.70 | 186.21 | 5,172,969 |
23 Feb 2024 | 190.30 | 190.30 | 185.80 | 188.40 | 185.91 | 5,265,408 |
22 Feb 2024 | 189.90 | 189.90 | 186.30 | 186.30 | 183.84 | 4,485,771 |
21 Feb 2024 | 190.30 | 190.80 | 187.80 | 187.80 | 185.32 | 9,022,579 |
20 Feb 2024 | 192.50 | 192.50 | 187.50 | 189.70 | 187.20 | 6,108,811 |
19 Feb 2024 | 192.40 | 192.50 | 186.50 | 188.50 | 186.01 | 1,995,191 |
16 Feb 2024 | 190.00 | 190.40 | 182.90 | 188.10 | 185.62 | 1,842,288 |
15 Feb 2024 | 183.80 | 189.90 | 183.80 | 188.80 | 186.31 | 2,447,870 |
14 Feb 2024 | 182.00 | 188.70 | 182.00 | 185.90 | 183.45 | 2,489,721 |
13 Feb 2024 | 188.10 | 190.10 | 183.70 | 185.40 | 182.95 | 4,647,154 |
12 Feb 2024 | 186.50 | 190.10 | 185.10 | 188.50 | 186.01 | 9,097,576 |
09 Feb 2024 | 192.00 | 192.00 | 185.70 | 186.20 | 183.74 | 1,765,243 |
08 Feb 2024 | 192.70 | 193.80 | 186.70 | 187.70 | 185.22 | 3,353,945 |
07 Feb 2024 | 187.00 | 192.03 | 182.70 | 188.20 | 185.72 | 5,959,222 |
06 Feb 2024 | 186.70 | 189.40 | 184.90 | 188.40 | 185.91 | 2,130,842 |
05 Feb 2024 | 186.00 | 190.60 | 185.80 | 186.00 | 183.54 | 1,572,231 |
02 Feb 2024 | 188.00 | 192.20 | 187.80 | 188.00 | 185.52 | 3,452,005 |
01 Feb 2024 | 193.80 | 194.00 | 188.30 | 188.70 | 186.21 | 2,400,798 |
31 Jan 2024 | 188.00 | 195.20 | 188.00 | 193.70 | 191.14 | 10,927,958 |
30 Jan 2024 | 191.00 | 194.70 | 191.00 | 192.30 | 189.76 | 8,752,003 |
29 Jan 2024 | 185.00 | 192.30 | 185.00 | 192.30 | 189.76 | 4,916,144 |
26 Jan 2024 | 183.50 | 188.90 | 183.50 | 188.80 | 186.31 | 2,367,983 |
25 Jan 2024 | 181.60 | 186.80 | 181.60 | 186.70 | 184.24 | 4,796,093 |
24 Jan 2024 | 180.20 | 187.30 | 180.20 | 186.10 | 183.64 | 7,271,750 |
23 Jan 2024 | 181.70 | 186.50 | 181.50 | 182.30 | 179.89 | 5,734,659 |
22 Jan 2024 | 181.60 | 186.70 | 181.60 | 184.60 | 182.16 | 2,190,390 |
19 Jan 2024 | 187.00 | 187.00 | 181.60 | 183.00 | 180.58 | 11,066,985 |
18 Jan 2024 | 180.00 | 185.90 | 180.00 | 182.50 | 180.09 | 18,723,425 |
17 Jan 2024 | 190.00 | 190.40 | 180.15 | 184.00 | 181.57 | 15,344,002 |
16 Jan 2024 | 190.00 | 195.50 | 190.00 | 192.30 | 189.76 | 13,484,503 |
15 Jan 2024 | 191.40 | 193.60 | 186.90 | 193.40 | 190.85 | 21,517,340 |
12 Jan 2024 | 187.40 | 191.20 | 187.05 | 190.40 | 187.89 | 20,566,561 |
11 Jan 2024 | 180.30 | 188.80 | 180.30 | 186.30 | 183.84 | 3,578,315 |
10 Jan 2024 | 188.00 | 188.00 | 184.00 | 184.10 | 181.67 | 1,664,313 |
09 Jan 2024 | 188.00 | 188.00 | 182.96 | 184.30 | 181.87 | 1,608,989 |
08 Jan 2024 | 182.50 | 186.70 | 181.50 | 185.10 | 182.66 | 1,481,732 |
05 Jan 2024 | 183.00 | 185.50 | 181.80 | 183.80 | 181.37 | 2,465,029 |
04 Jan 2024 | 185.00 | 188.90 | 184.60 | 185.40 | 182.95 | 2,094,218 |
03 Jan 2024 | 192.00 | 192.20 | 186.50 | 187.40 | 184.93 | 2,653,280 |
02 Jan 2024 | 190.00 | 194.30 | 190.00 | 190.00 | 187.49 | 2,107,270 |
29 Dec 2023 | 191.20 | 194.40 | 191.20 | 191.50 | 188.97 | 569,190 |
28 Dec 2023 | 193.80 | 196.40 | 192.90 | 193.70 | 191.14 | 1,067,274 |
27 Dec 2023 | 197.70 | 197.70 | 192.70 | 194.80 | 192.23 | 1,037,813 |
22 Dec 2023 | 195.60 | 195.60 | 190.40 | 194.30 | 191.73 | 632,783 |
21 Dec 2023 | 192.30 | 193.70 | 191.10 | 192.60 | 190.06 | 2,822,832 |
20 Dec 2023 | 190.00 | 197.00 | 189.00 | 193.90 | 191.34 | 4,003,172 |
19 Dec 2023 | 196.10 | 197.30 | 188.20 | 188.20 | 185.72 | 4,492,390 |
18 Dec 2023 | 197.00 | 199.90 | 193.70 | 196.00 | 193.41 | 2,979,329 |
15 Dec 2023 | 200.00 | 204.40 | 197.20 | 197.40 | 194.79 | 6,947,423 |
14 Dec 2023 | 196.70 | 204.60 | 195.00 | 200.80 | 198.15 | 2,527,623 |
13 Dec 2023 | 189.20 | 192.00 | 189.10 | 192.00 | 189.47 | 2,873,175 |
12 Dec 2023 | 194.10 | 194.10 | 187.10 | 189.40 | 186.90 | 2,697,547 |
11 Dec 2023 | 192.00 | 192.00 | 187.50 | 191.00 | 188.48 | 1,428,494 |
08 Dec 2023 | 189.90 | 192.00 | 188.00 | 188.80 | 186.31 | 1,376,370 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |