Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 210.00 | 217.42 | 210.00 | 215.80 | 215.80 | 1,091,490 |
25 Apr 2024 | 210.40 | 217.20 | 210.40 | 213.80 | 213.80 | 843,564 |
24 Apr 2024 | 221.60 | 221.60 | 214.40 | 215.60 | 215.60 | 619,474 |
23 Apr 2024 | 213.60 | 218.20 | 213.60 | 216.20 | 216.20 | 1,433,659 |
22 Apr 2024 | 208.20 | 216.80 | 208.20 | 213.60 | 213.60 | 649,628 |
19 Apr 2024 | 208.20 | 220.76 | 208.20 | 211.60 | 211.60 | 1,040,624 |
18 Apr 2024 | 208.00 | 214.00 | 207.60 | 214.00 | 214.00 | 1,600,990 |
17 Apr 2024 | 212.00 | 216.20 | 208.00 | 208.00 | 208.00 | 1,251,628 |
16 Apr 2024 | 216.60 | 242.12 | 212.00 | 212.20 | 212.20 | 2,630,631 |
15 Apr 2024 | 224.40 | 227.20 | 220.40 | 220.40 | 220.40 | 1,234,615 |
12 Apr 2024 | 228.00 | 228.00 | 223.20 | 225.00 | 225.00 | 1,168,301 |
11 Apr 2024 | 222.20 | 225.60 | 220.00 | 224.80 | 224.80 | 1,718,439 |
10 Apr 2024 | 212.00 | 224.33 | 212.00 | 220.40 | 220.40 | 3,162,104 |
09 Apr 2024 | 224.20 | 224.20 | 213.80 | 213.80 | 213.80 | 1,028,399 |
08 Apr 2024 | 219.20 | 222.20 | 217.20 | 222.20 | 222.20 | 792,785 |
05 Apr 2024 | 218.60 | 220.00 | 214.60 | 219.60 | 219.60 | 941,873 |
04 Apr 2024 | 217.00 | 222.40 | 217.00 | 220.20 | 220.20 | 662,154 |
03 Apr 2024 | 219.20 | 223.80 | 217.20 | 218.60 | 218.60 | 815,045 |
02 Apr 2024 | 224.20 | 225.38 | 218.56 | 219.00 | 219.00 | 2,585,184 |
28 Mar 2024 | 220.60 | 222.00 | 214.00 | 219.80 | 219.80 | 2,241,222 |
28 Mar 2024 | 8.9 Dividend | |||||
27 Mar 2024 | 234.40 | 235.60 | 227.60 | 227.60 | 218.70 | 1,586,248 |
26 Mar 2024 | 231.60 | 234.40 | 225.80 | 229.40 | 220.43 | 901,801 |
25 Mar 2024 | 222.40 | 228.80 | 222.40 | 227.20 | 218.32 | 758,480 |
22 Mar 2024 | 230.40 | 231.00 | 227.20 | 227.60 | 218.70 | 893,529 |
21 Mar 2024 | 235.00 | 235.00 | 228.80 | 230.00 | 221.01 | 1,075,187 |
20 Mar 2024 | 228.80 | 230.80 | 226.80 | 229.80 | 220.81 | 1,335,503 |
19 Mar 2024 | 232.80 | 234.20 | 227.80 | 227.80 | 218.89 | 1,350,256 |
18 Mar 2024 | 235.80 | 237.60 | 232.00 | 234.00 | 224.85 | 1,667,537 |
15 Mar 2024 | 238.40 | 238.80 | 234.80 | 235.00 | 225.81 | 1,700,042 |
14 Mar 2024 | 246.00 | 246.00 | 233.40 | 234.40 | 225.23 | 618,085 |
13 Mar 2024 | 240.00 | 244.80 | 239.60 | 239.60 | 230.23 | 1,168,210 |
12 Mar 2024 | 241.80 | 244.34 | 237.60 | 243.40 | 233.88 | 980,443 |
11 Mar 2024 | 240.40 | 241.80 | 237.80 | 238.60 | 229.27 | 780,728 |
08 Mar 2024 | 238.20 | 240.80 | 234.20 | 240.00 | 230.62 | 695,516 |
07 Mar 2024 | 245.60 | 245.60 | 238.00 | 239.40 | 230.04 | 968,831 |
06 Mar 2024 | 238.00 | 241.60 | 238.00 | 240.00 | 230.62 | 1,025,672 |
05 Mar 2024 | 240.20 | 243.00 | 239.20 | 240.80 | 231.38 | 890,280 |
04 Mar 2024 | 247.00 | 247.72 | 241.00 | 243.00 | 233.50 | 1,329,124 |
01 Mar 2024 | 248.40 | 250.00 | 243.00 | 246.00 | 236.38 | 1,085,933 |
29 Feb 2024 | 250.20 | 251.80 | 244.80 | 244.80 | 235.23 | 1,483,812 |
28 Feb 2024 | 248.00 | 249.80 | 246.60 | 248.20 | 238.49 | 1,030,739 |
27 Feb 2024 | 245.20 | 253.20 | 243.00 | 248.60 | 238.88 | 428,040 |
26 Feb 2024 | 247.60 | 250.60 | 246.20 | 248.00 | 238.30 | 1,851,502 |
23 Feb 2024 | 251.60 | 252.40 | 244.60 | 247.20 | 237.53 | 3,597,032 |
22 Feb 2024 | 248.40 | 252.70 | 244.40 | 251.80 | 241.95 | 4,797,411 |
21 Feb 2024 | 246.40 | 246.40 | 240.60 | 240.80 | 231.38 | 2,053,517 |
20 Feb 2024 | 245.00 | 246.40 | 239.90 | 241.40 | 231.96 | 1,311,825 |
19 Feb 2024 | 247.00 | 255.40 | 240.80 | 246.60 | 236.96 | 1,955,255 |
16 Feb 2024 | 254.40 | 254.40 | 246.40 | 251.20 | 241.38 | 368,295 |
15 Feb 2024 | 249.00 | 254.00 | 246.00 | 251.00 | 241.18 | 6,566,038 |
14 Feb 2024 | 246.00 | 249.00 | 244.40 | 248.60 | 238.88 | 698,966 |
13 Feb 2024 | 248.60 | 257.60 | 242.60 | 244.20 | 234.65 | 334,534 |
12 Feb 2024 | 250.20 | 254.80 | 243.00 | 252.60 | 242.72 | 5,337,956 |
09 Feb 2024 | 240.40 | 246.80 | 240.40 | 244.40 | 234.84 | 912,029 |
08 Feb 2024 | 252.40 | 252.40 | 244.20 | 244.20 | 234.65 | 3,607,071 |
07 Feb 2024 | 250.20 | 251.40 | 246.40 | 247.60 | 237.92 | 428,652 |
06 Feb 2024 | 245.60 | 250.20 | 245.60 | 250.20 | 240.42 | 573,792 |
05 Feb 2024 | 249.20 | 254.40 | 247.20 | 247.20 | 237.53 | 560,191 |
02 Feb 2024 | 257.40 | 257.40 | 248.52 | 249.40 | 239.65 | 431,425 |
01 Feb 2024 | 254.00 | 257.80 | 250.60 | 250.60 | 240.80 | 1,534,867 |
31 Jan 2024 | 261.40 | 261.40 | 250.60 | 256.00 | 245.99 | 1,178,614 |
30 Jan 2024 | 262.40 | 262.40 | 253.20 | 253.20 | 243.30 | 938,882 |
29 Jan 2024 | 262.40 | 262.40 | 253.80 | 257.80 | 247.72 | 744,541 |
26 Jan 2024 | 253.00 | 258.80 | 251.80 | 258.80 | 248.68 | 2,077,883 |
25 Jan 2024 | 248.20 | 256.40 | 247.00 | 253.80 | 243.88 | 1,688,846 |
24 Jan 2024 | 240.00 | 246.40 | 240.00 | 246.40 | 236.76 | 727,202 |
23 Jan 2024 | 247.60 | 251.00 | 242.80 | 244.00 | 234.46 | 581,345 |
22 Jan 2024 | 248.80 | 248.80 | 243.40 | 247.60 | 237.92 | 640,701 |
19 Jan 2024 | 244.20 | 249.80 | 241.00 | 241.80 | 232.34 | 725,577 |
18 Jan 2024 | 251.00 | 252.80 | 244.20 | 244.20 | 234.65 | 1,269,424 |
17 Jan 2024 | 246.80 | 251.80 | 242.60 | 246.40 | 236.76 | 1,377,929 |
16 Jan 2024 | 258.80 | 264.00 | 245.20 | 249.80 | 240.03 | 1,416,638 |
15 Jan 2024 | 268.20 | 270.60 | 261.40 | 268.60 | 258.10 | 794,927 |
12 Jan 2024 | 277.20 | 277.20 | 267.60 | 267.60 | 257.14 | 1,078,228 |
11 Jan 2024 | 282.40 | 282.40 | 270.20 | 270.80 | 260.21 | 434,742 |
10 Jan 2024 | 269.60 | 279.00 | 269.60 | 277.20 | 266.36 | 500,192 |
09 Jan 2024 | 272.80 | 282.20 | 272.00 | 275.40 | 264.63 | 1,121,396 |
08 Jan 2024 | 272.40 | 277.80 | 265.60 | 277.60 | 266.74 | 521,111 |
05 Jan 2024 | 275.60 | 282.60 | 268.40 | 269.60 | 259.06 | 809,491 |
04 Jan 2024 | 280.40 | 280.40 | 273.40 | 277.80 | 266.94 | 320,862 |
03 Jan 2024 | 267.60 | 279.20 | 267.40 | 274.60 | 263.86 | 592,627 |
02 Jan 2024 | 280.20 | 282.40 | 272.60 | 273.00 | 262.32 | 791,524 |
29 Dec 2023 | 277.00 | 285.80 | 277.00 | 280.20 | 269.24 | 523,923 |
28 Dec 2023 | 277.80 | 285.00 | 272.00 | 279.20 | 268.28 | 683,129 |
27 Dec 2023 | 268.60 | 278.40 | 268.60 | 278.40 | 267.51 | 1,164,969 |
22 Dec 2023 | 281.20 | 281.60 | 270.40 | 275.60 | 264.82 | 1,382,695 |
21 Dec 2023 | 269.60 | 275.20 | 266.40 | 274.20 | 263.48 | 1,622,299 |
20 Dec 2023 | 271.20 | 274.00 | 267.60 | 273.80 | 263.09 | 540,492 |
19 Dec 2023 | 266.80 | 268.00 | 263.60 | 268.00 | 257.52 | 1,034,065 |
18 Dec 2023 | 266.00 | 266.00 | 262.40 | 264.20 | 253.87 | 711,854 |
15 Dec 2023 | 278.20 | 278.20 | 264.20 | 265.60 | 255.21 | 1,421,278 |
14 Dec 2023 | 273.40 | 276.80 | 269.60 | 272.40 | 261.75 | 748,877 |
13 Dec 2023 | 276.00 | 280.20 | 270.40 | 270.40 | 259.83 | 754,524 |
12 Dec 2023 | 276.00 | 276.60 | 271.80 | 272.20 | 261.56 | 912,577 |
11 Dec 2023 | 283.20 | 283.20 | 272.40 | 274.80 | 264.05 | 789,316 |
08 Dec 2023 | 277.80 | 281.60 | 273.60 | 279.20 | 268.28 | 1,525,302 |
07 Dec 2023 | 279.00 | 280.80 | 271.40 | 279.20 | 268.28 | 532,524 |
06 Dec 2023 | 280.00 | 280.00 | 269.00 | 277.00 | 266.17 | 840,152 |
05 Dec 2023 | 277.80 | 277.80 | 266.00 | 275.20 | 264.44 | 356,494 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |