Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 272.25 | 276.50 | 268.75 | 274.25 | 274.25 | 6,824,250 |
06 May 2024 | 268.50 | 274.50 | 266.25 | 271.75 | 271.75 | 6,695,938 |
03 May 2024 | 279.25 | 279.75 | 266.75 | 267.00 | 267.00 | 6,439,266 |
02 May 2024 | 275.75 | 283.75 | 275.50 | 278.50 | 278.50 | 5,397,913 |
30 Apr 2024 | 273.75 | 281.75 | 272.50 | 275.25 | 275.25 | 8,787,387 |
29 Apr 2024 | 271.50 | 274.00 | 268.50 | 273.00 | 273.00 | 6,819,366 |
26 Apr 2024 | 271.00 | 274.50 | 269.00 | 270.50 | 270.50 | 5,985,272 |
25 Apr 2024 | 269.50 | 272.00 | 268.00 | 270.25 | 270.25 | 5,203,436 |
24 Apr 2024 | 265.00 | 270.25 | 263.25 | 269.75 | 269.75 | 6,423,178 |
22 Apr 2024 | 264.00 | 266.50 | 261.50 | 264.00 | 264.00 | 5,286,056 |
19 Apr 2024 | 260.75 | 265.50 | 259.00 | 262.50 | 262.50 | 5,315,145 |
18 Apr 2024 | 261.75 | 263.50 | 259.75 | 261.25 | 261.25 | 4,133,878 |
17 Apr 2024 | 264.50 | 271.50 | 259.25 | 259.75 | 259.75 | 6,133,198 |
16 Apr 2024 | 264.00 | 267.00 | 258.00 | 263.75 | 263.75 | 5,759,325 |
15 Apr 2024 | 268.00 | 272.00 | 261.75 | 266.00 | 266.00 | 5,247,792 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 268.50 | 274.00 | 266.75 | 270.00 | 270.00 | 4,152,915 |
05 Apr 2024 | 255.25 | 269.25 | 254.75 | 268.50 | 268.50 | 6,390,147 |
04 Apr 2024 | 252.75 | 258.50 | 247.90 | 252.75 | 252.75 | 6,488,979 |
04 Apr 2024 | 20 Dividend | |||||
03 Apr 2024 | 274.25 | 280.50 | 271.75 | 275.00 | 255.00 | 8,329,457 |
02 Apr 2024 | 287.25 | 289.75 | 273.00 | 274.00 | 254.07 | 4,493,019 |
01 Apr 2024 | 279.50 | 287.00 | 276.25 | 286.50 | 265.66 | 4,265,667 |
29 Mar 2024 | 273.50 | 278.75 | 272.25 | 277.00 | 256.85 | 3,718,132 |
28 Mar 2024 | 266.50 | 274.50 | 265.75 | 272.75 | 252.91 | 3,063,500 |
27 Mar 2024 | 266.25 | 270.00 | 262.50 | 266.00 | 246.65 | 2,267,580 |
26 Mar 2024 | 269.00 | 269.50 | 264.25 | 266.25 | 246.89 | 2,429,564 |
25 Mar 2024 | 276.00 | 279.00 | 268.25 | 269.00 | 249.44 | 4,103,658 |
22 Mar 2024 | 283.00 | 283.50 | 275.50 | 275.75 | 255.70 | 4,044,590 |
21 Mar 2024 | 276.00 | 283.25 | 273.50 | 282.00 | 261.49 | 6,311,004 |
20 Mar 2024 | 276.50 | 277.75 | 272.50 | 274.75 | 254.77 | 3,441,964 |
19 Mar 2024 | 270.50 | 277.50 | 265.50 | 277.00 | 256.85 | 4,864,765 |
18 Mar 2024 | 266.00 | 274.00 | 265.00 | 271.25 | 251.52 | 3,881,539 |
15 Mar 2024 | 271.50 | 272.50 | 265.50 | 265.50 | 246.19 | 2,929,722 |
14 Mar 2024 | 272.50 | 275.75 | 269.00 | 271.75 | 251.99 | 3,176,223 |
13 Mar 2024 | 269.25 | 274.50 | 265.00 | 270.75 | 251.06 | 3,204,916 |
12 Mar 2024 | 274.00 | 275.00 | 265.00 | 269.25 | 249.67 | 3,656,587 |
11 Mar 2024 | 275.00 | 279.00 | 273.00 | 274.00 | 254.07 | 4,224,385 |
08 Mar 2024 | 273.25 | 276.25 | 270.75 | 271.00 | 251.29 | 4,682,494 |
07 Mar 2024 | 267.00 | 274.50 | 265.00 | 272.00 | 252.22 | 4,322,522 |
06 Mar 2024 | 263.00 | 272.00 | 260.50 | 267.00 | 247.58 | 6,132,625 |
05 Mar 2024 | 255.00 | 268.25 | 255.00 | 262.75 | 243.64 | 6,956,343 |
04 Mar 2024 | 263.00 | 263.50 | 254.25 | 255.00 | 236.45 | 2,866,312 |
01 Mar 2024 | 268.25 | 269.25 | 260.75 | 261.00 | 242.02 | 2,893,194 |
29 Feb 2024 | 263.75 | 271.50 | 259.50 | 267.50 | 248.05 | 4,890,974 |
28 Feb 2024 | 266.00 | 267.50 | 260.50 | 263.00 | 243.87 | 3,718,705 |
27 Feb 2024 | 270.75 | 271.00 | 263.25 | 266.00 | 246.65 | 3,887,137 |
26 Feb 2024 | 278.50 | 281.00 | 269.00 | 270.75 | 251.06 | 7,382,285 |
23 Feb 2024 | 266.25 | 275.50 | 263.75 | 275.50 | 255.46 | 8,288,846 |
22 Feb 2024 | 264.25 | 268.00 | 262.00 | 266.00 | 246.65 | 4,982,111 |
21 Feb 2024 | 263.00 | 265.25 | 258.50 | 262.50 | 243.41 | 4,025,887 |
20 Feb 2024 | 257.75 | 264.75 | 255.75 | 261.75 | 242.71 | 6,599,698 |
19 Feb 2024 | 259.25 | 264.25 | 256.00 | 257.25 | 238.54 | 7,342,667 |
16 Feb 2024 | 255.50 | 260.50 | 255.50 | 257.50 | 238.77 | 5,095,549 |
15 Feb 2024 | 251.75 | 257.25 | 251.75 | 254.75 | 236.22 | 4,304,512 |
14 Feb 2024 | 252.00 | 252.50 | 246.80 | 250.00 | 231.82 | 6,945,595 |
13 Feb 2024 | 267.25 | 267.75 | 255.25 | 255.50 | 236.92 | 4,422,659 |
12 Feb 2024 | 261.75 | 267.25 | 261.50 | 266.00 | 246.65 | 4,924,946 |
09 Feb 2024 | 259.50 | 262.25 | 256.25 | 260.00 | 241.09 | 4,501,807 |
08 Feb 2024 | 253.75 | 260.00 | 253.75 | 259.00 | 240.16 | 4,445,512 |
07 Feb 2024 | 258.00 | 258.25 | 252.50 | 253.50 | 235.06 | 3,302,203 |
06 Feb 2024 | 255.50 | 258.75 | 253.00 | 257.00 | 238.31 | 4,513,786 |
05 Feb 2024 | 253.75 | 257.25 | 252.50 | 254.00 | 235.53 | 3,646,599 |
02 Feb 2024 | 253.50 | 257.75 | 252.00 | 254.00 | 235.53 | 4,728,892 |
01 Feb 2024 | 247.00 | 254.25 | 246.60 | 251.75 | 233.44 | 4,945,412 |
31 Jan 2024 | 247.70 | 251.25 | 246.40 | 246.40 | 228.48 | 5,320,373 |
30 Jan 2024 | 245.70 | 251.50 | 241.30 | 247.70 | 229.69 | 10,084,696 |
29 Jan 2024 | 245.00 | 246.20 | 242.70 | 244.00 | 226.25 | 4,167,285 |
26 Jan 2024 | 238.50 | 245.00 | 237.50 | 243.70 | 225.98 | 4,655,385 |
25 Jan 2024 | 236.00 | 238.90 | 235.10 | 238.00 | 220.69 | 3,471,519 |
24 Jan 2024 | 232.50 | 235.90 | 230.80 | 235.00 | 217.91 | 2,555,646 |
23 Jan 2024 | 233.00 | 235.30 | 230.70 | 232.70 | 215.78 | 3,012,144 |
22 Jan 2024 | 228.50 | 233.00 | 226.70 | 231.00 | 214.20 | 2,250,680 |
19 Jan 2024 | 231.40 | 231.60 | 227.20 | 229.30 | 212.62 | 2,177,375 |
18 Jan 2024 | 233.00 | 234.00 | 231.00 | 231.00 | 214.20 | 1,753,793 |
17 Jan 2024 | 233.70 | 236.30 | 231.00 | 231.00 | 214.20 | 2,678,872 |
16 Jan 2024 | 237.10 | 238.20 | 233.60 | 235.20 | 218.09 | 2,633,430 |
15 Jan 2024 | 229.70 | 237.20 | 229.70 | 236.60 | 219.39 | 5,377,140 |
12 Jan 2024 | 226.90 | 232.10 | 224.40 | 229.60 | 212.90 | 5,029,045 |
11 Jan 2024 | 222.20 | 229.20 | 220.00 | 227.90 | 211.33 | 6,051,000 |
10 Jan 2024 | 218.00 | 223.20 | 217.90 | 221.20 | 205.11 | 4,091,957 |
09 Jan 2024 | 221.20 | 222.60 | 217.10 | 217.50 | 201.68 | 3,328,318 |
08 Jan 2024 | 221.90 | 224.40 | 219.20 | 220.40 | 204.37 | 4,034,982 |
05 Jan 2024 | 222.00 | 223.00 | 217.90 | 221.00 | 204.93 | 2,861,148 |
04 Jan 2024 | 215.30 | 220.00 | 213.70 | 220.00 | 204.00 | 2,650,925 |
03 Jan 2024 | 219.00 | 219.10 | 214.40 | 215.30 | 199.64 | 2,572,106 |
02 Jan 2024 | 211.90 | 219.70 | 211.60 | 219.20 | 203.26 | 3,861,494 |
29 Dec 2023 | 212.20 | 213.40 | 208.90 | 210.00 | 194.73 | 3,040,215 |
28 Dec 2023 | 211.80 | 215.50 | 211.50 | 212.20 | 196.77 | 3,014,118 |
27 Dec 2023 | 210.60 | 214.20 | 209.50 | 211.80 | 196.40 | 2,224,138 |
26 Dec 2023 | 208.00 | 215.00 | 203.60 | 211.50 | 196.12 | 3,027,305 |
25 Dec 2023 | 212.00 | 212.00 | 204.90 | 206.00 | 191.02 | 1,763,904 |
22 Dec 2023 | 218.70 | 219.30 | 212.10 | 212.50 | 197.05 | 2,162,434 |
21 Dec 2023 | 215.70 | 219.10 | 214.20 | 218.30 | 202.42 | 3,229,269 |
20 Dec 2023 | 219.60 | 221.20 | 215.00 | 215.00 | 199.36 | 2,053,538 |
19 Dec 2023 | 221.00 | 222.10 | 217.20 | 220.00 | 204.00 | 2,551,160 |
18 Dec 2023 | 233.60 | 233.70 | 221.00 | 221.00 | 204.93 | 2,752,795 |
15 Dec 2023 | 227.30 | 233.70 | 226.20 | 233.70 | 216.70 | 2,846,282 |
14 Dec 2023 | 219.10 | 228.30 | 218.60 | 226.20 | 209.75 | 3,358,223 |
13 Dec 2023 | 221.20 | 223.10 | 216.50 | 216.60 | 200.85 | 3,493,113 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |