Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 255.10 | 258.75 | 248.00 | 251.40 | 251.40 | 275,331 |
02 May 2024 | 251.05 | 257.10 | 245.90 | 253.95 | 253.95 | 511,499 |
30 Apr 2024 | 251.85 | 260.00 | 248.20 | 250.25 | 250.25 | 314,216 |
29 Apr 2024 | 252.75 | 256.90 | 248.70 | 250.15 | 250.15 | 645,497 |
26 Apr 2024 | 250.80 | 259.35 | 245.55 | 251.10 | 251.10 | 589,037 |
25 Apr 2024 | 251.45 | 256.90 | 246.25 | 249.95 | 249.95 | 729,462 |
24 Apr 2024 | 226.95 | 253.75 | 225.55 | 248.55 | 248.55 | 1,374,138 |
23 Apr 2024 | 224.55 | 228.90 | 223.15 | 224.35 | 224.35 | 78,812 |
22 Apr 2024 | 227.55 | 229.95 | 222.20 | 223.15 | 223.15 | 213,522 |
19 Apr 2024 | 220.85 | 229.00 | 215.85 | 227.00 | 227.00 | 417,379 |
18 Apr 2024 | 226.55 | 233.50 | 221.95 | 223.25 | 223.25 | 289,309 |
16 Apr 2024 | 222.85 | 228.35 | 220.85 | 225.45 | 225.45 | 234,756 |
15 Apr 2024 | 210.05 | 229.50 | 209.05 | 222.95 | 222.95 | 610,758 |
12 Apr 2024 | 223.15 | 230.75 | 221.00 | 221.90 | 221.90 | 202,986 |
10 Apr 2024 | 227.50 | 229.30 | 223.00 | 223.25 | 223.25 | 128,417 |
09 Apr 2024 | 233.95 | 235.35 | 225.00 | 227.10 | 227.10 | 247,289 |
08 Apr 2024 | 241.30 | 241.30 | 232.55 | 233.15 | 233.15 | 102,185 |
05 Apr 2024 | 235.15 | 242.60 | 230.00 | 238.05 | 238.05 | 259,231 |
04 Apr 2024 | 239.45 | 239.65 | 232.35 | 234.75 | 234.75 | 288,131 |
03 Apr 2024 | 238.65 | 244.85 | 236.00 | 237.75 | 237.75 | 520,737 |
02 Apr 2024 | 231.20 | 239.80 | 230.80 | 237.80 | 237.80 | 453,767 |
01 Apr 2024 | 218.70 | 230.00 | 218.70 | 228.75 | 228.75 | 413,619 |
28 Mar 2024 | 220.35 | 222.50 | 217.00 | 218.70 | 218.70 | 140,897 |
27 Mar 2024 | 224.95 | 227.50 | 218.00 | 219.65 | 219.65 | 265,401 |
26 Mar 2024 | 221.80 | 230.30 | 217.85 | 223.75 | 223.75 | 484,547 |
22 Mar 2024 | 218.95 | 225.60 | 216.35 | 221.45 | 221.45 | 441,685 |
21 Mar 2024 | 222.55 | 225.65 | 216.80 | 218.05 | 218.05 | 213,746 |
20 Mar 2024 | 222.85 | 227.05 | 215.35 | 218.45 | 218.45 | 393,804 |
19 Mar 2024 | 213.30 | 232.05 | 209.00 | 219.90 | 219.90 | 1,149,684 |
18 Mar 2024 | 209.15 | 221.85 | 209.15 | 212.15 | 212.15 | 362,660 |
15 Mar 2024 | 207.15 | 218.50 | 196.70 | 215.25 | 215.25 | 866,438 |
14 Mar 2024 | 185.90 | 207.90 | 181.80 | 207.90 | 207.90 | 483,989 |
13 Mar 2024 | 209.40 | 213.75 | 189.00 | 189.00 | 189.00 | 686,212 |
12 Mar 2024 | 218.90 | 221.05 | 205.80 | 210.00 | 210.00 | 342,082 |
11 Mar 2024 | 235.55 | 235.55 | 217.25 | 218.80 | 218.80 | 446,543 |
07 Mar 2024 | 236.35 | 237.15 | 231.00 | 233.35 | 233.35 | 151,244 |
06 Mar 2024 | 240.50 | 243.60 | 228.35 | 234.50 | 234.50 | 329,370 |
05 Mar 2024 | 229.30 | 248.45 | 229.00 | 239.60 | 239.60 | 744,376 |
04 Mar 2024 | 233.55 | 234.55 | 226.10 | 229.00 | 229.00 | 187,799 |
01 Mar 2024 | 230.05 | 237.95 | 228.00 | 229.45 | 229.45 | 421,623 |
29 Feb 2024 | 232.95 | 235.60 | 225.65 | 227.95 | 227.95 | 396,500 |
28 Feb 2024 | 235.75 | 251.50 | 228.50 | 230.15 | 230.15 | 1,048,731 |
27 Feb 2024 | 244.80 | 247.35 | 234.25 | 235.70 | 235.70 | 472,704 |
26 Feb 2024 | 245.90 | 251.00 | 236.70 | 244.00 | 244.00 | 702,258 |
23 Feb 2024 | 255.90 | 255.90 | 244.10 | 246.10 | 246.10 | 412,666 |
22 Feb 2024 | 257.25 | 259.90 | 243.15 | 252.85 | 252.85 | 726,311 |
21 Feb 2024 | 275.35 | 284.95 | 248.30 | 251.90 | 251.90 | 816,263 |
20 Feb 2024 | 288.10 | 288.10 | 268.65 | 273.10 | 273.10 | 1,145,372 |
19 Feb 2024 | 248.50 | 289.25 | 248.00 | 287.40 | 287.40 | 2,788,509 |
16 Feb 2024 | 242.00 | 248.55 | 231.10 | 241.05 | 241.05 | 2,368,338 |
15 Feb 2024 | 205.30 | 245.00 | 203.40 | 244.85 | 244.85 | 3,934,910 |
14 Feb 2024 | 178.65 | 209.15 | 176.60 | 204.20 | 204.20 | 1,138,531 |
13 Feb 2024 | 181.30 | 187.55 | 179.15 | 182.55 | 182.55 | 213,320 |
12 Feb 2024 | 188.80 | 195.05 | 174.60 | 184.90 | 184.90 | 738,433 |
09 Feb 2024 | 201.15 | 201.90 | 176.70 | 189.40 | 189.40 | 504,837 |
08 Feb 2024 | 204.05 | 206.85 | 198.65 | 200.60 | 200.60 | 799,462 |
07 Feb 2024 | 195.80 | 203.75 | 195.75 | 202.60 | 202.60 | 851,139 |
06 Feb 2024 | 198.45 | 198.95 | 187.95 | 194.10 | 194.10 | 490,131 |
05 Feb 2024 | 193.00 | 206.00 | 192.95 | 196.80 | 196.80 | 1,108,551 |
02 Feb 2024 | 181.00 | 198.90 | 180.30 | 191.60 | 191.60 | 1,814,365 |
02 Feb 2024 | 1 Dividend | |||||
01 Feb 2024 | 179.75 | 182.40 | 176.00 | 179.20 | 178.20 | 379,755 |
31 Jan 2024 | 179.50 | 180.25 | 176.05 | 177.10 | 176.11 | 236,121 |
30 Jan 2024 | 180.15 | 183.90 | 176.95 | 179.45 | 178.45 | 310,467 |
29 Jan 2024 | 177.60 | 184.10 | 173.15 | 179.45 | 178.45 | 494,517 |
25 Jan 2024 | 171.75 | 177.45 | 171.00 | 174.15 | 173.18 | 450,766 |
24 Jan 2024 | 170.15 | 173.40 | 166.35 | 171.75 | 170.79 | 410,803 |
23 Jan 2024 | 170.00 | 178.80 | 160.60 | 170.90 | 169.95 | 1,152,207 |
19 Jan 2024 | 180.00 | 181.20 | 175.75 | 177.15 | 176.16 | 623,491 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 171.85 | 176.70 | 168.30 | 171.15 | 170.19 | 692,974 |
16 Jan 2024 | 171.20 | 179.20 | 169.45 | 174.05 | 173.08 | 1,576,736 |
15 Jan 2024 | 162.40 | 185.85 | 162.40 | 169.45 | 168.50 | 1,814,289 |
12 Jan 2024 | 163.75 | 164.30 | 155.00 | 159.30 | 158.41 | 1,658,450 |
11 Jan 2024 | 134.45 | 160.95 | 134.45 | 160.75 | 159.85 | 2,657,429 |
10 Jan 2024 | 134.65 | 134.90 | 131.55 | 134.15 | 133.40 | 101,040 |
09 Jan 2024 | 133.15 | 135.60 | 133.15 | 133.90 | 133.15 | 125,532 |
08 Jan 2024 | 135.65 | 135.65 | 132.90 | 133.90 | 133.15 | 78,464 |
05 Jan 2024 | 135.00 | 137.60 | 133.50 | 134.00 | 133.25 | 166,819 |
04 Jan 2024 | 133.55 | 134.70 | 131.80 | 134.20 | 133.45 | 92,085 |
03 Jan 2024 | 129.85 | 133.40 | 129.30 | 132.65 | 131.91 | 142,928 |
02 Jan 2024 | 132.70 | 133.25 | 128.15 | 129.45 | 128.73 | 179,863 |
01 Jan 2024 | 133.95 | 134.10 | 132.20 | 132.70 | 131.96 | 197,274 |
29 Dec 2023 | 133.40 | 135.90 | 131.65 | 133.25 | 132.51 | 167,332 |
28 Dec 2023 | 131.05 | 136.00 | 131.05 | 133.15 | 132.41 | 666,963 |
27 Dec 2023 | 129.65 | 132.35 | 129.40 | 131.05 | 130.32 | 209,292 |
26 Dec 2023 | 130.20 | 131.70 | 128.65 | 129.65 | 128.93 | 261,555 |
22 Dec 2023 | 125.65 | 133.15 | 125.45 | 129.95 | 129.22 | 766,418 |
21 Dec 2023 | 122.05 | 125.00 | 118.40 | 124.30 | 123.61 | 404,345 |
20 Dec 2023 | 132.40 | 135.40 | 122.55 | 123.65 | 122.96 | 1,009,055 |
19 Dec 2023 | 129.70 | 134.65 | 129.50 | 131.25 | 130.52 | 631,320 |
18 Dec 2023 | 130.00 | 130.00 | 127.15 | 127.40 | 126.69 | 100,628 |
15 Dec 2023 | 130.50 | 132.40 | 129.15 | 129.50 | 128.78 | 170,879 |
14 Dec 2023 | 127.55 | 131.85 | 127.55 | 129.65 | 128.93 | 421,249 |
13 Dec 2023 | 127.65 | 128.20 | 126.10 | 126.65 | 125.94 | 83,583 |
12 Dec 2023 | 127.00 | 128.25 | 125.65 | 126.70 | 125.99 | 150,147 |
11 Dec 2023 | 128.40 | 129.05 | 126.15 | 126.60 | 125.89 | 214,137 |
08 Dec 2023 | 130.05 | 131.55 | 125.90 | 128.05 | 127.34 | 378,890 |
07 Dec 2023 | 124.20 | 132.80 | 124.20 | 129.95 | 129.22 | 954,435 |
06 Dec 2023 | 125.05 | 126.50 | 124.05 | 125.45 | 124.75 | 236,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |