Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 272.84 | 278.76 | 271.47 | 276.95 | 276.95 | 919,900 |
24 Apr 2024 | 277.85 | 279.38 | 274.70 | 275.56 | 275.56 | 600,500 |
23 Apr 2024 | 273.60 | 278.83 | 272.47 | 276.33 | 276.33 | 663,700 |
22 Apr 2024 | 270.91 | 275.48 | 270.28 | 273.47 | 273.47 | 888,200 |
19 Apr 2024 | 274.40 | 275.29 | 269.47 | 269.96 | 269.96 | 1,196,600 |
18 Apr 2024 | 280.93 | 281.45 | 273.14 | 273.50 | 273.50 | 1,125,000 |
17 Apr 2024 | 282.30 | 283.15 | 275.91 | 278.65 | 278.65 | 817,900 |
16 Apr 2024 | 284.43 | 284.84 | 275.96 | 281.39 | 281.39 | 1,094,700 |
15 Apr 2024 | 288.82 | 290.67 | 284.13 | 285.90 | 285.90 | 1,391,600 |
12 Apr 2024 | 284.54 | 287.95 | 282.75 | 284.82 | 284.82 | 1,122,900 |
11 Apr 2024 | 282.04 | 288.92 | 281.56 | 288.52 | 288.52 | 915,800 |
10 Apr 2024 | 282.10 | 282.48 | 276.94 | 282.06 | 282.06 | 816,000 |
09 Apr 2024 | 282.85 | 288.17 | 282.19 | 286.83 | 286.83 | 867,300 |
08 Apr 2024 | 280.53 | 283.21 | 278.44 | 282.05 | 282.05 | 683,200 |
05 Apr 2024 | 278.48 | 280.32 | 275.93 | 279.24 | 279.24 | 597,500 |
04 Apr 2024 | 281.00 | 284.13 | 275.11 | 276.33 | 276.33 | 934,800 |
03 Apr 2024 | 278.72 | 283.75 | 278.72 | 279.88 | 279.88 | 1,062,500 |
02 Apr 2024 | 283.00 | 283.77 | 278.21 | 280.23 | 280.23 | 942,400 |
01 Apr 2024 | 291.13 | 291.19 | 283.23 | 283.37 | 283.37 | 680,600 |
28 Mar 2024 | 291.00 | 292.68 | 289.07 | 291.33 | 291.33 | 605,700 |
27 Mar 2024 | 285.95 | 291.77 | 284.57 | 291.21 | 291.21 | 664,100 |
26 Mar 2024 | 284.56 | 287.29 | 283.61 | 284.45 | 284.45 | 620,900 |
25 Mar 2024 | 283.81 | 285.42 | 282.11 | 282.46 | 282.46 | 668,700 |
22 Mar 2024 | 290.06 | 291.57 | 284.13 | 286.38 | 286.38 | 1,149,800 |
21 Mar 2024 | 283.62 | 292.12 | 281.72 | 290.09 | 290.09 | 1,204,600 |
20 Mar 2024 | 278.83 | 285.66 | 263.69 | 281.78 | 281.78 | 2,011,700 |
19 Mar 2024 | 272.50 | 278.78 | 269.07 | 278.19 | 278.19 | 1,328,100 |
18 Mar 2024 | 280.24 | 283.88 | 278.01 | 278.17 | 278.17 | 567,000 |
15 Mar 2024 | 278.10 | 280.95 | 277.74 | 280.88 | 280.88 | 1,373,000 |
14 Mar 2024 | 285.84 | 288.49 | 277.19 | 280.00 | 280.00 | 970,300 |
13 Mar 2024 | 281.89 | 287.77 | 281.25 | 284.38 | 284.38 | 825,700 |
12 Mar 2024 | 284.88 | 285.76 | 279.80 | 283.88 | 283.88 | 974,800 |
11 Mar 2024 | 291.16 | 293.30 | 283.10 | 284.79 | 284.79 | 1,259,500 |
08 Mar 2024 | 296.49 | 298.63 | 292.16 | 294.59 | 294.59 | 640,300 |
07 Mar 2024 | 294.19 | 296.45 | 290.64 | 294.14 | 294.14 | 556,900 |
06 Mar 2024 | 287.68 | 292.15 | 286.76 | 291.18 | 291.18 | 779,100 |
05 Mar 2024 | 287.34 | 288.62 | 284.40 | 287.68 | 287.68 | 667,000 |
04 Mar 2024 | 289.82 | 290.15 | 284.49 | 288.17 | 288.17 | 1,497,600 |
01 Mar 2024 | 285.00 | 289.63 | 285.00 | 289.05 | 289.05 | 880,800 |
29 Feb 2024 | 287.59 | 287.76 | 282.75 | 285.08 | 285.08 | 1,155,300 |
28 Feb 2024 | 280.00 | 286.64 | 280.00 | 286.41 | 286.41 | 1,227,400 |
27 Feb 2024 | 279.70 | 281.66 | 278.77 | 280.97 | 280.97 | 785,800 |
26 Feb 2024 | 279.60 | 281.50 | 276.53 | 277.81 | 277.81 | 765,600 |
23 Feb 2024 | 278.85 | 283.04 | 278.85 | 280.51 | 280.51 | 792,000 |
22 Feb 2024 | 278.07 | 280.37 | 276.31 | 278.62 | 278.62 | 1,054,800 |
21 Feb 2024 | 270.91 | 274.97 | 268.60 | 274.63 | 274.63 | 970,000 |
20 Feb 2024 | 276.31 | 285.90 | 271.87 | 272.62 | 272.62 | 1,833,400 |
16 Feb 2024 | 279.92 | 283.91 | 279.60 | 279.72 | 279.72 | 1,152,700 |
16 Feb 2024 | 1.25 Dividend | |||||
15 Feb 2024 | 280.52 | 283.77 | 279.18 | 281.38 | 280.13 | 1,466,500 |
14 Feb 2024 | 279.21 | 280.40 | 276.58 | 279.93 | 278.69 | 1,039,100 |
13 Feb 2024 | 277.32 | 280.00 | 273.57 | 278.38 | 277.14 | 1,451,200 |
12 Feb 2024 | 283.50 | 286.61 | 279.79 | 280.69 | 279.44 | 1,330,200 |
09 Feb 2024 | 279.00 | 284.58 | 278.68 | 283.50 | 282.24 | 1,503,800 |
08 Feb 2024 | 270.49 | 279.77 | 270.22 | 278.71 | 277.47 | 2,029,000 |
07 Feb 2024 | 261.49 | 270.19 | 261.39 | 269.02 | 267.82 | 1,867,800 |
06 Feb 2024 | 267.35 | 267.35 | 259.85 | 259.98 | 258.83 | 1,765,800 |
05 Feb 2024 | 265.90 | 269.25 | 263.49 | 266.32 | 265.14 | 1,234,800 |
02 Feb 2024 | 261.75 | 270.94 | 259.59 | 268.01 | 266.82 | 1,710,200 |
01 Feb 2024 | 258.05 | 265.31 | 257.58 | 263.01 | 261.84 | 2,080,100 |
31 Jan 2024 | 263.90 | 272.71 | 252.11 | 253.28 | 252.15 | 6,466,200 |
30 Jan 2024 | 303.02 | 307.71 | 301.41 | 307.22 | 305.86 | 759,500 |
29 Jan 2024 | 301.70 | 304.84 | 300.61 | 304.62 | 303.27 | 534,600 |
26 Jan 2024 | 305.76 | 306.31 | 302.45 | 303.00 | 301.65 | 385,500 |
25 Jan 2024 | 303.29 | 306.98 | 303.22 | 304.24 | 302.89 | 547,000 |
24 Jan 2024 | 307.30 | 307.30 | 300.32 | 300.35 | 299.02 | 543,600 |
23 Jan 2024 | 306.80 | 307.32 | 303.57 | 304.27 | 302.92 | 427,300 |
22 Jan 2024 | 304.17 | 306.93 | 304.08 | 305.64 | 304.28 | 562,700 |
19 Jan 2024 | 301.39 | 305.00 | 298.38 | 303.45 | 302.10 | 604,600 |
18 Jan 2024 | 296.49 | 300.45 | 296.49 | 300.15 | 298.82 | 529,100 |
17 Jan 2024 | 295.37 | 296.55 | 293.52 | 295.38 | 294.07 | 575,000 |
16 Jan 2024 | 302.94 | 302.94 | 297.61 | 298.38 | 297.05 | 563,400 |
12 Jan 2024 | 307.35 | 307.65 | 302.29 | 304.59 | 303.24 | 455,200 |
11 Jan 2024 | 302.95 | 305.62 | 299.77 | 305.10 | 303.74 | 703,400 |
10 Jan 2024 | 302.80 | 304.30 | 301.17 | 302.07 | 300.73 | 689,200 |
09 Jan 2024 | 304.04 | 305.76 | 302.36 | 302.97 | 301.62 | 578,500 |
08 Jan 2024 | 305.22 | 306.82 | 303.16 | 306.06 | 304.70 | 549,400 |
05 Jan 2024 | 302.12 | 306.05 | 300.96 | 305.05 | 303.69 | 635,200 |
04 Jan 2024 | 303.78 | 307.70 | 303.48 | 304.67 | 303.32 | 753,900 |
03 Jan 2024 | 307.50 | 308.66 | 303.06 | 303.86 | 302.51 | 823,700 |
02 Jan 2024 | 307.28 | 310.00 | 304.98 | 306.38 | 305.02 | 415,000 |
29 Dec 2023 | 310.24 | 312.55 | 308.22 | 310.48 | 309.10 | 326,000 |
28 Dec 2023 | 309.78 | 311.29 | 308.93 | 310.62 | 309.24 | 331,900 |
27 Dec 2023 | 311.66 | 312.76 | 310.31 | 311.22 | 309.84 | 310,700 |
26 Dec 2023 | 309.12 | 311.80 | 308.77 | 311.04 | 309.66 | 407,600 |
22 Dec 2023 | 309.36 | 310.69 | 306.11 | 307.78 | 306.41 | 311,600 |
21 Dec 2023 | 306.24 | 307.24 | 303.74 | 306.75 | 305.39 | 501,000 |
20 Dec 2023 | 309.51 | 310.88 | 303.43 | 303.56 | 302.21 | 470,300 |
19 Dec 2023 | 310.58 | 312.37 | 309.50 | 310.48 | 309.10 | 629,500 |
18 Dec 2023 | 304.74 | 306.83 | 301.79 | 305.30 | 303.94 | 536,100 |
15 Dec 2023 | 306.17 | 309.79 | 303.81 | 304.37 | 303.02 | 1,710,100 |
14 Dec 2023 | 295.00 | 307.19 | 292.77 | 306.85 | 305.49 | 1,638,400 |
13 Dec 2023 | 284.30 | 291.27 | 282.79 | 290.97 | 289.68 | 979,500 |
12 Dec 2023 | 280.71 | 285.51 | 279.48 | 283.69 | 282.43 | 838,300 |
11 Dec 2023 | 279.31 | 284.27 | 278.62 | 279.79 | 278.55 | 736,400 |
08 Dec 2023 | 277.61 | 280.60 | 276.69 | 278.53 | 277.29 | 741,000 |
07 Dec 2023 | 279.25 | 279.39 | 276.29 | 277.89 | 276.66 | 491,000 |
06 Dec 2023 | 276.74 | 281.50 | 276.44 | 278.11 | 276.87 | 936,200 |
05 Dec 2023 | 278.00 | 279.31 | 274.31 | 275.00 | 273.78 | 614,900 |
04 Dec 2023 | 278.30 | 283.16 | 277.97 | 279.50 | 278.26 | 963,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |