Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 227.77 | 232.20 | 230.67 | 231.98 | 231.98 | 47,452 |
25 Apr 2024 | 227.77 | 230.65 | 224.68 | 229.96 | 229.96 | 1,996,500 |
24 Apr 2024 | 232.20 | 232.37 | 228.83 | 230.29 | 230.29 | 1,485,100 |
23 Apr 2024 | 231.23 | 234.21 | 230.22 | 233.56 | 233.56 | 2,189,900 |
23 Apr 2024 | 1.1 Dividend | |||||
22 Apr 2024 | 231.73 | 233.04 | 229.56 | 231.23 | 230.13 | 1,872,800 |
19 Apr 2024 | 229.49 | 232.11 | 228.89 | 230.24 | 229.14 | 2,112,200 |
18 Apr 2024 | 229.87 | 232.29 | 227.55 | 228.79 | 227.70 | 1,993,100 |
17 Apr 2024 | 230.24 | 230.89 | 227.24 | 228.86 | 227.77 | 1,982,300 |
16 Apr 2024 | 228.93 | 229.85 | 227.32 | 228.35 | 227.26 | 2,201,000 |
15 Apr 2024 | 234.76 | 234.85 | 229.17 | 230.01 | 228.92 | 1,933,100 |
12 Apr 2024 | 233.37 | 233.92 | 230.74 | 232.05 | 230.95 | 2,117,400 |
11 Apr 2024 | 239.00 | 240.29 | 233.19 | 235.44 | 234.32 | 2,494,600 |
10 Apr 2024 | 238.14 | 239.29 | 235.07 | 237.16 | 236.03 | 2,955,100 |
09 Apr 2024 | 243.79 | 244.81 | 240.88 | 244.39 | 243.23 | 2,126,500 |
08 Apr 2024 | 238.26 | 242.72 | 237.97 | 242.59 | 241.44 | 2,389,200 |
05 Apr 2024 | 238.00 | 240.43 | 237.83 | 239.32 | 238.18 | 1,680,700 |
04 Apr 2024 | 243.56 | 245.35 | 237.81 | 238.01 | 236.88 | 2,343,600 |
03 Apr 2024 | 241.06 | 244.14 | 240.49 | 240.70 | 239.55 | 3,144,500 |
02 Apr 2024 | 246.28 | 247.02 | 243.48 | 244.45 | 243.29 | 2,819,700 |
01 Apr 2024 | 253.35 | 255.32 | 248.52 | 249.28 | 248.09 | 2,363,000 |
28 Mar 2024 | 252.81 | 255.29 | 250.98 | 254.73 | 253.52 | 2,631,200 |
27 Mar 2024 | 252.37 | 253.36 | 251.24 | 253.33 | 252.12 | 2,351,900 |
26 Mar 2024 | 253.47 | 255.04 | 251.28 | 251.42 | 250.22 | 3,048,900 |
25 Mar 2024 | 258.72 | 259.46 | 253.73 | 254.00 | 252.79 | 2,024,600 |
22 Mar 2024 | 261.13 | 262.49 | 258.37 | 258.50 | 257.27 | 2,493,200 |
21 Mar 2024 | 252.96 | 261.34 | 252.95 | 261.00 | 259.76 | 3,418,500 |
20 Mar 2024 | 248.54 | 252.42 | 247.42 | 251.96 | 250.76 | 1,882,600 |
19 Mar 2024 | 244.50 | 248.20 | 244.47 | 248.02 | 246.84 | 2,408,400 |
18 Mar 2024 | 245.70 | 246.33 | 243.01 | 243.48 | 242.32 | 2,480,900 |
15 Mar 2024 | 244.23 | 247.25 | 243.61 | 244.73 | 243.57 | 5,692,800 |
14 Mar 2024 | 246.66 | 247.80 | 242.49 | 244.63 | 243.47 | 2,492,700 |
13 Mar 2024 | 244.24 | 248.55 | 244.24 | 247.41 | 246.23 | 2,238,000 |
12 Mar 2024 | 241.69 | 244.47 | 241.11 | 243.26 | 242.10 | 2,095,300 |
11 Mar 2024 | 241.32 | 242.16 | 238.92 | 240.96 | 239.81 | 2,058,900 |
08 Mar 2024 | 241.61 | 243.99 | 241.51 | 241.95 | 240.80 | 1,502,900 |
07 Mar 2024 | 242.13 | 244.15 | 241.42 | 241.72 | 240.57 | 1,792,900 |
06 Mar 2024 | 241.33 | 242.47 | 239.86 | 241.12 | 239.97 | 2,367,600 |
05 Mar 2024 | 241.76 | 243.03 | 240.11 | 240.82 | 239.67 | 2,514,600 |
04 Mar 2024 | 244.22 | 245.29 | 242.03 | 242.10 | 240.95 | 2,321,500 |
01 Mar 2024 | 240.27 | 245.09 | 239.76 | 244.69 | 243.53 | 2,712,300 |
29 Feb 2024 | 238.97 | 241.39 | 238.55 | 240.67 | 239.53 | 3,107,400 |
28 Feb 2024 | 238.00 | 241.44 | 237.35 | 238.80 | 237.66 | 3,288,600 |
27 Feb 2024 | 232.43 | 239.49 | 230.02 | 235.39 | 234.27 | 5,076,700 |
26 Feb 2024 | 232.98 | 234.23 | 230.98 | 231.32 | 230.22 | 2,928,000 |
23 Feb 2024 | 231.45 | 233.09 | 231.16 | 232.56 | 231.45 | 2,112,600 |
22 Feb 2024 | 228.32 | 231.29 | 227.63 | 230.51 | 229.41 | 2,115,700 |
21 Feb 2024 | 225.71 | 228.10 | 225.03 | 227.79 | 226.71 | 1,701,000 |
20 Feb 2024 | 222.99 | 226.43 | 221.77 | 225.51 | 224.44 | 2,580,100 |
16 Feb 2024 | 227.27 | 228.94 | 225.37 | 226.85 | 225.77 | 2,388,400 |
15 Feb 2024 | 227.75 | 228.61 | 226.39 | 228.33 | 227.24 | 1,925,100 |
14 Feb 2024 | 226.00 | 227.17 | 222.87 | 226.93 | 225.85 | 2,002,100 |
13 Feb 2024 | 224.93 | 227.81 | 223.65 | 225.43 | 224.36 | 3,388,600 |
12 Feb 2024 | 226.37 | 230.94 | 225.88 | 229.86 | 228.77 | 3,258,400 |
09 Feb 2024 | 220.81 | 222.31 | 219.17 | 222.26 | 221.20 | 1,359,100 |
08 Feb 2024 | 222.00 | 223.59 | 219.25 | 220.39 | 219.34 | 1,909,700 |
07 Feb 2024 | 219.32 | 222.35 | 218.88 | 221.69 | 220.64 | 3,303,000 |
06 Feb 2024 | 217.80 | 219.92 | 216.22 | 218.12 | 217.08 | 2,147,500 |
05 Feb 2024 | 217.33 | 218.33 | 214.88 | 218.01 | 216.97 | 2,303,700 |
02 Feb 2024 | 217.54 | 220.94 | 212.51 | 219.49 | 218.45 | 3,304,900 |
01 Feb 2024 | 213.02 | 220.56 | 212.37 | 220.23 | 219.18 | 3,265,400 |
31 Jan 2024 | 215.11 | 216.58 | 212.71 | 212.84 | 211.83 | 3,429,300 |
30 Jan 2024 | 210.87 | 216.37 | 210.10 | 214.52 | 213.50 | 2,742,500 |
29 Jan 2024 | 211.78 | 212.70 | 209.81 | 211.84 | 210.83 | 2,194,700 |
26 Jan 2024 | 212.32 | 213.01 | 210.78 | 211.98 | 210.97 | 1,912,600 |
25 Jan 2024 | 211.57 | 212.72 | 209.55 | 212.08 | 211.07 | 2,892,100 |
24 Jan 2024 | 215.16 | 215.30 | 210.40 | 210.55 | 209.55 | 3,514,800 |
23 Jan 2024 | 218.76 | 218.76 | 213.84 | 214.47 | 213.45 | 2,375,900 |
23 Jan 2024 | 1.1 Dividend | |||||
22 Jan 2024 | 217.81 | 220.37 | 216.27 | 219.86 | 217.72 | 2,540,800 |
19 Jan 2024 | 218.58 | 221.56 | 216.86 | 220.01 | 217.87 | 2,851,900 |
18 Jan 2024 | 219.00 | 220.22 | 215.83 | 218.23 | 216.11 | 3,121,900 |
17 Jan 2024 | 218.98 | 221.00 | 216.48 | 218.05 | 215.93 | 2,824,000 |
16 Jan 2024 | 219.06 | 220.60 | 217.70 | 220.43 | 218.28 | 2,594,400 |
12 Jan 2024 | 220.26 | 221.06 | 218.08 | 218.91 | 216.78 | 1,603,900 |
11 Jan 2024 | 220.12 | 220.86 | 218.14 | 220.16 | 218.02 | 1,864,800 |
10 Jan 2024 | 217.75 | 220.56 | 217.65 | 220.21 | 218.07 | 2,311,300 |
09 Jan 2024 | 215.39 | 217.53 | 215.33 | 217.01 | 214.90 | 2,025,000 |
08 Jan 2024 | 213.14 | 217.42 | 212.64 | 217.14 | 215.03 | 2,462,700 |
05 Jan 2024 | 210.62 | 214.33 | 210.42 | 212.51 | 210.44 | 2,577,900 |
04 Jan 2024 | 211.90 | 213.33 | 211.09 | 211.22 | 209.16 | 2,487,000 |
03 Jan 2024 | 216.37 | 216.90 | 212.13 | 212.27 | 210.20 | 3,285,400 |
02 Jan 2024 | 220.25 | 222.60 | 218.46 | 218.65 | 216.52 | 3,277,800 |
29 Dec 2023 | 222.94 | 223.98 | 220.94 | 222.55 | 220.38 | 2,631,400 |
28 Dec 2023 | 223.41 | 223.42 | 221.97 | 222.90 | 220.73 | 1,543,400 |
27 Dec 2023 | 222.52 | 223.36 | 221.72 | 222.89 | 220.72 | 1,449,300 |
26 Dec 2023 | 222.90 | 223.70 | 222.63 | 222.82 | 220.65 | 1,656,400 |
22 Dec 2023 | 224.04 | 225.08 | 221.99 | 223.00 | 220.83 | 2,368,800 |
21 Dec 2023 | 223.79 | 224.44 | 222.23 | 223.55 | 221.37 | 2,640,200 |
20 Dec 2023 | 222.48 | 224.73 | 221.24 | 222.01 | 219.85 | 3,727,300 |
19 Dec 2023 | 224.63 | 226.33 | 224.51 | 225.42 | 223.23 | 3,101,100 |
18 Dec 2023 | 226.19 | 227.00 | 223.51 | 224.06 | 221.88 | 3,132,400 |
15 Dec 2023 | 225.32 | 227.00 | 223.77 | 225.59 | 223.39 | 9,581,200 |
14 Dec 2023 | 220.42 | 225.94 | 220.04 | 225.54 | 223.34 | 7,636,600 |
13 Dec 2023 | 208.77 | 215.56 | 206.08 | 215.45 | 213.35 | 5,170,100 |
12 Dec 2023 | 206.81 | 208.86 | 205.84 | 208.70 | 206.67 | 3,552,100 |
11 Dec 2023 | 208.22 | 209.17 | 206.31 | 206.34 | 204.33 | 3,390,100 |
08 Dec 2023 | 208.06 | 208.46 | 206.18 | 207.83 | 205.81 | 2,210,100 |
07 Dec 2023 | 208.97 | 209.17 | 207.40 | 208.30 | 206.27 | 3,069,300 |
06 Dec 2023 | 207.00 | 209.76 | 207.00 | 208.70 | 206.67 | 2,595,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |