Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 256.60 | 257.07 | 253.83 | 255.24 | 255.24 | 123,900 |
24 Apr 2024 | 257.89 | 257.89 | 256.11 | 257.26 | 257.26 | 139,300 |
23 Apr 2024 | 256.58 | 258.62 | 255.93 | 257.82 | 257.82 | 96,900 |
22 Apr 2024 | 254.14 | 256.50 | 253.51 | 254.53 | 254.53 | 115,700 |
19 Apr 2024 | 253.72 | 254.28 | 252.45 | 253.33 | 253.33 | 140,500 |
18 Apr 2024 | 253.17 | 254.33 | 252.46 | 252.83 | 252.83 | 132,400 |
17 Apr 2024 | 255.00 | 255.41 | 252.84 | 253.13 | 253.13 | 130,900 |
16 Apr 2024 | 255.40 | 255.40 | 253.59 | 253.81 | 253.81 | 343,400 |
15 Apr 2024 | 256.75 | 257.58 | 253.28 | 253.59 | 253.59 | 265,900 |
12 Apr 2024 | 257.45 | 257.62 | 253.89 | 254.77 | 254.77 | 418,000 |
11 Apr 2024 | 260.57 | 260.57 | 258.00 | 258.62 | 258.62 | 230,400 |
10 Apr 2024 | 260.00 | 260.68 | 258.79 | 259.74 | 259.74 | 144,000 |
09 Apr 2024 | 262.57 | 263.05 | 261.19 | 262.95 | 262.95 | 140,400 |
08 Apr 2024 | 262.38 | 262.38 | 261.33 | 261.72 | 261.72 | 106,700 |
05 Apr 2024 | 259.97 | 263.28 | 259.54 | 262.38 | 262.38 | 198,400 |
04 Apr 2024 | 265.26 | 265.50 | 259.91 | 260.22 | 260.22 | 134,400 |
03 Apr 2024 | 264.00 | 265.34 | 263.15 | 263.78 | 263.78 | 128,800 |
02 Apr 2024 | 264.86 | 264.86 | 262.60 | 263.75 | 263.75 | 299,000 |
01 Apr 2024 | 270.65 | 270.65 | 267.25 | 268.18 | 268.18 | 128,400 |
28 Mar 2024 | 270.98 | 271.53 | 270.52 | 270.52 | 270.52 | 125,000 |
27 Mar 2024 | 269.11 | 270.55 | 268.54 | 270.54 | 270.54 | 171,700 |
26 Mar 2024 | 266.52 | 267.20 | 265.99 | 266.90 | 266.90 | 112,400 |
25 Mar 2024 | 266.53 | 267.10 | 265.47 | 265.69 | 265.69 | 105,800 |
22 Mar 2024 | 267.06 | 267.65 | 266.04 | 266.16 | 266.16 | 146,000 |
22 Mar 2024 | 0.819 Dividend | |||||
21 Mar 2024 | 267.99 | 268.73 | 267.42 | 267.61 | 266.79 | 137,700 |
20 Mar 2024 | 267.07 | 267.42 | 265.56 | 267.26 | 266.44 | 118,800 |
19 Mar 2024 | 265.74 | 267.77 | 265.28 | 267.57 | 266.75 | 118,700 |
18 Mar 2024 | 266.73 | 267.04 | 265.53 | 265.63 | 264.82 | 132,900 |
15 Mar 2024 | 265.51 | 266.38 | 264.93 | 265.84 | 265.03 | 508,100 |
14 Mar 2024 | 268.26 | 268.29 | 265.15 | 266.70 | 265.88 | 128,700 |
13 Mar 2024 | 269.72 | 270.21 | 267.22 | 268.03 | 267.21 | 118,300 |
12 Mar 2024 | 268.20 | 269.50 | 267.30 | 269.00 | 268.18 | 121,200 |
11 Mar 2024 | 267.94 | 268.60 | 266.50 | 267.97 | 267.15 | 141,100 |
08 Mar 2024 | 269.35 | 270.00 | 268.41 | 268.53 | 267.71 | 101,300 |
07 Mar 2024 | 268.31 | 269.64 | 268.12 | 269.01 | 268.19 | 151,700 |
06 Mar 2024 | 266.74 | 268.60 | 266.74 | 267.59 | 266.77 | 113,400 |
05 Mar 2024 | 267.81 | 268.50 | 265.14 | 265.76 | 264.95 | 157,300 |
04 Mar 2024 | 268.42 | 268.81 | 267.30 | 267.92 | 267.10 | 171,200 |
01 Mar 2024 | 266.28 | 268.61 | 265.32 | 268.50 | 267.68 | 161,500 |
29 Feb 2024 | 268.51 | 268.68 | 265.41 | 265.41 | 264.60 | 193,000 |
28 Feb 2024 | 268.59 | 268.59 | 267.00 | 267.97 | 267.15 | 219,300 |
27 Feb 2024 | 268.83 | 270.21 | 267.96 | 269.62 | 268.79 | 143,600 |
26 Feb 2024 | 270.08 | 271.01 | 269.05 | 269.29 | 268.47 | 345,500 |
23 Feb 2024 | 269.92 | 271.00 | 269.46 | 270.43 | 269.60 | 579,900 |
22 Feb 2024 | 266.77 | 269.60 | 266.02 | 269.14 | 268.32 | 123,900 |
21 Feb 2024 | 264.71 | 266.06 | 263.83 | 266.06 | 265.25 | 113,900 |
20 Feb 2024 | 266.66 | 267.41 | 264.96 | 265.47 | 264.66 | 192,000 |
16 Feb 2024 | 266.06 | 268.58 | 265.39 | 266.66 | 265.84 | 116,300 |
15 Feb 2024 | 264.11 | 266.35 | 264.07 | 265.99 | 265.18 | 100,400 |
14 Feb 2024 | 262.28 | 263.86 | 261.94 | 263.86 | 263.05 | 126,900 |
13 Feb 2024 | 262.39 | 263.82 | 259.79 | 261.35 | 260.55 | 161,300 |
12 Feb 2024 | 263.13 | 264.32 | 262.29 | 264.25 | 263.44 | 432,500 |
09 Feb 2024 | 263.52 | 263.85 | 262.71 | 263.45 | 262.64 | 113,100 |
08 Feb 2024 | 263.27 | 263.47 | 262.18 | 263.45 | 262.64 | 113,900 |
07 Feb 2024 | 263.70 | 264.79 | 263.16 | 263.51 | 262.70 | 139,500 |
06 Feb 2024 | 261.74 | 263.29 | 260.79 | 263.15 | 262.34 | 142,400 |
05 Feb 2024 | 260.02 | 261.38 | 258.88 | 260.06 | 259.26 | 164,200 |
02 Feb 2024 | 259.65 | 260.70 | 258.24 | 259.49 | 258.70 | 217,700 |
01 Feb 2024 | 256.98 | 260.00 | 255.90 | 260.00 | 259.20 | 191,900 |
31 Jan 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 255.85 | 644,100 |
30 Jan 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 256.45 | 471,900 |
29 Jan 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 256.36 | 182,600 |
26 Jan 2024 | 255.39 | 255.85 | 254.86 | 255.00 | 254.22 | 133,900 |
25 Jan 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 253.02 | 197,000 |
24 Jan 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 253.28 | 209,400 |
23 Jan 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 255.59 | 147,100 |
22 Jan 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 255.79 | 212,900 |
19 Jan 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 254.49 | 145,200 |
18 Jan 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 254.21 | 367,300 |
17 Jan 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 254.11 | 139,300 |
16 Jan 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 254.99 | 167,600 |
12 Jan 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 256.41 | 123,000 |
11 Jan 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 257.05 | 154,300 |
10 Jan 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 257.57 | 174,600 |
09 Jan 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 256.76 | 199,800 |
08 Jan 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 256.67 | 263,200 |
05 Jan 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 253.87 | 200,200 |
04 Jan 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 254.06 | 460,200 |
03 Jan 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 252.85 | 280,200 |
02 Jan 2024 | 249.70 | 255.22 | 249.70 | 254.58 | 253.80 | 236,600 |
29 Dec 2023 | 250.86 | 251.61 | 249.98 | 250.70 | 249.93 | 153,400 |
28 Dec 2023 | 250.41 | 251.88 | 250.41 | 251.09 | 250.32 | 183,500 |
27 Dec 2023 | 249.12 | 250.56 | 249.12 | 250.48 | 249.71 | 171,000 |
26 Dec 2023 | 248.37 | 249.85 | 248.10 | 249.24 | 248.48 | 183,300 |
22 Dec 2023 | 247.32 | 249.12 | 247.32 | 248.38 | 247.62 | 171,200 |
21 Dec 2023 | 245.04 | 246.88 | 244.85 | 246.67 | 245.92 | 194,800 |
20 Dec 2023 | 247.14 | 247.33 | 243.34 | 243.34 | 242.60 | 235,700 |
19 Dec 2023 | 245.73 | 247.54 | 245.55 | 247.46 | 246.70 | 460,100 |
19 Dec 2023 | 0.895 Dividend | |||||
18 Dec 2023 | 246.66 | 247.16 | 245.63 | 246.09 | 244.44 | 224,500 |
15 Dec 2023 | 247.24 | 247.25 | 245.17 | 245.75 | 244.11 | 235,900 |
14 Dec 2023 | 249.83 | 250.00 | 247.14 | 248.07 | 246.41 | 304,300 |
13 Dec 2023 | 242.80 | 248.60 | 242.49 | 248.57 | 246.91 | 238,600 |
12 Dec 2023 | 242.70 | 243.98 | 241.41 | 243.60 | 241.97 | 571,500 |
11 Dec 2023 | 241.71 | 242.51 | 240.77 | 242.12 | 240.50 | 189,400 |
08 Dec 2023 | 240.69 | 241.39 | 239.54 | 240.81 | 239.20 | 141,700 |
07 Dec 2023 | 240.68 | 241.00 | 239.36 | 240.53 | 238.92 | 127,600 |
06 Dec 2023 | 240.86 | 241.58 | 240.43 | 240.75 | 239.14 | 122,400 |
05 Dec 2023 | 240.38 | 240.74 | 239.04 | 240.43 | 238.82 | 138,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |