Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 211.10 | 213.01 | 208.88 | 209.72 | 209.72 | 146,400 |
17 Apr 2024 | 214.25 | 215.96 | 211.17 | 211.17 | 211.17 | 270,800 |
16 Apr 2024 | 214.99 | 215.66 | 211.93 | 213.59 | 213.59 | 319,500 |
15 Apr 2024 | 219.04 | 220.25 | 215.89 | 215.91 | 215.91 | 203,000 |
12 Apr 2024 | 220.23 | 222.78 | 217.38 | 217.40 | 217.40 | 196,400 |
11 Apr 2024 | 223.17 | 223.17 | 220.24 | 221.95 | 221.95 | 130,000 |
10 Apr 2024 | 219.18 | 222.79 | 219.18 | 222.34 | 222.34 | 150,500 |
09 Apr 2024 | 226.14 | 227.99 | 223.76 | 224.44 | 224.44 | 218,400 |
08 Apr 2024 | 225.69 | 227.75 | 224.60 | 225.56 | 225.56 | 99,400 |
05 Apr 2024 | 220.96 | 224.56 | 220.47 | 224.19 | 224.19 | 126,300 |
04 Apr 2024 | 221.83 | 224.21 | 220.45 | 220.74 | 220.74 | 137,700 |
03 Apr 2024 | 218.55 | 222.72 | 218.25 | 220.34 | 220.34 | 209,200 |
02 Apr 2024 | 224.43 | 225.98 | 218.77 | 219.01 | 219.01 | 218,300 |
01 Apr 2024 | 229.80 | 231.52 | 224.84 | 225.68 | 225.68 | 187,600 |
28 Mar 2024 | 225.59 | 230.14 | 224.84 | 228.28 | 228.28 | 160,900 |
27 Mar 2024 | 221.47 | 225.96 | 221.47 | 225.42 | 225.42 | 158,800 |
27 Mar 2024 | 0.6 Dividend | |||||
26 Mar 2024 | 219.70 | 221.44 | 218.49 | 220.13 | 219.53 | 172,100 |
25 Mar 2024 | 221.36 | 223.07 | 217.98 | 218.59 | 217.99 | 125,400 |
22 Mar 2024 | 220.47 | 221.16 | 219.00 | 220.39 | 219.79 | 108,200 |
21 Mar 2024 | 217.50 | 220.07 | 217.31 | 219.75 | 219.15 | 114,000 |
20 Mar 2024 | 213.15 | 217.31 | 212.91 | 217.06 | 216.47 | 113,500 |
19 Mar 2024 | 212.57 | 214.67 | 211.70 | 214.04 | 213.46 | 180,600 |
18 Mar 2024 | 214.42 | 215.36 | 212.33 | 212.53 | 211.95 | 151,400 |
15 Mar 2024 | 211.76 | 215.57 | 211.76 | 214.73 | 214.14 | 258,900 |
14 Mar 2024 | 215.00 | 216.54 | 210.13 | 212.20 | 211.62 | 138,500 |
13 Mar 2024 | 214.47 | 216.76 | 214.29 | 215.13 | 214.54 | 145,800 |
12 Mar 2024 | 216.00 | 218.62 | 214.87 | 215.28 | 214.69 | 153,200 |
11 Mar 2024 | 214.84 | 216.33 | 212.87 | 216.09 | 215.50 | 141,600 |
08 Mar 2024 | 213.53 | 216.37 | 212.60 | 215.01 | 214.42 | 153,200 |
07 Mar 2024 | 209.29 | 212.66 | 209.29 | 212.38 | 211.80 | 108,600 |
06 Mar 2024 | 207.46 | 209.61 | 206.35 | 208.22 | 207.65 | 132,200 |
05 Mar 2024 | 208.11 | 209.39 | 206.26 | 206.34 | 205.78 | 198,900 |
04 Mar 2024 | 211.13 | 212.54 | 209.87 | 209.88 | 209.31 | 131,700 |
01 Mar 2024 | 212.15 | 213.44 | 210.00 | 211.03 | 210.45 | 196,600 |
29 Feb 2024 | 212.12 | 214.81 | 210.99 | 211.93 | 211.35 | 203,500 |
28 Feb 2024 | 211.82 | 214.31 | 211.41 | 211.76 | 211.18 | 128,000 |
27 Feb 2024 | 216.40 | 216.94 | 210.25 | 212.23 | 211.65 | 188,600 |
26 Feb 2024 | 218.04 | 218.86 | 212.86 | 214.75 | 214.16 | 155,700 |
23 Feb 2024 | 218.50 | 221.45 | 217.80 | 219.01 | 218.41 | 173,000 |
22 Feb 2024 | 216.61 | 222.09 | 213.32 | 219.10 | 218.50 | 538,600 |
21 Feb 2024 | 224.18 | 227.78 | 222.99 | 227.00 | 226.38 | 251,900 |
20 Feb 2024 | 224.29 | 227.02 | 223.15 | 225.88 | 225.26 | 246,800 |
16 Feb 2024 | 229.94 | 232.21 | 227.64 | 227.66 | 227.04 | 206,400 |
15 Feb 2024 | 234.14 | 234.89 | 229.20 | 230.84 | 230.21 | 242,900 |
14 Feb 2024 | 233.45 | 235.53 | 230.68 | 233.61 | 232.97 | 151,500 |
13 Feb 2024 | 232.58 | 234.10 | 229.06 | 230.99 | 230.36 | 144,700 |
12 Feb 2024 | 238.24 | 241.69 | 238.24 | 238.37 | 237.72 | 113,400 |
09 Feb 2024 | 237.11 | 238.49 | 233.39 | 238.35 | 237.70 | 183,300 |
08 Feb 2024 | 235.28 | 237.48 | 233.74 | 235.75 | 235.11 | 169,200 |
07 Feb 2024 | 230.55 | 236.70 | 229.11 | 233.65 | 233.01 | 197,500 |
06 Feb 2024 | 225.77 | 230.88 | 225.77 | 229.47 | 228.84 | 159,400 |
05 Feb 2024 | 225.73 | 227.22 | 222.62 | 225.83 | 225.21 | 125,900 |
02 Feb 2024 | 227.37 | 230.06 | 225.65 | 228.00 | 227.38 | 136,600 |
01 Feb 2024 | 227.56 | 230.69 | 227.10 | 229.92 | 229.29 | 131,300 |
31 Jan 2024 | 230.24 | 231.69 | 225.36 | 225.71 | 225.09 | 165,800 |
30 Jan 2024 | 230.65 | 234.13 | 229.23 | 229.65 | 229.02 | 124,900 |
29 Jan 2024 | 231.00 | 233.17 | 229.10 | 232.70 | 232.07 | 116,500 |
26 Jan 2024 | 232.68 | 233.12 | 230.64 | 231.35 | 230.72 | 110,900 |
25 Jan 2024 | 229.46 | 231.97 | 229.16 | 230.70 | 230.07 | 115,500 |
24 Jan 2024 | 232.38 | 232.66 | 227.01 | 228.04 | 227.42 | 124,000 |
23 Jan 2024 | 234.24 | 234.71 | 229.55 | 230.51 | 229.88 | 125,800 |
22 Jan 2024 | 230.62 | 233.71 | 230.04 | 231.21 | 230.58 | 126,900 |
19 Jan 2024 | 230.00 | 230.63 | 227.60 | 229.50 | 228.87 | 244,700 |
18 Jan 2024 | 227.27 | 229.98 | 227.07 | 229.26 | 228.64 | 121,900 |
17 Jan 2024 | 225.11 | 227.94 | 224.96 | 226.57 | 225.95 | 166,500 |
16 Jan 2024 | 227.21 | 227.80 | 225.00 | 227.78 | 227.16 | 164,400 |
12 Jan 2024 | 233.68 | 233.98 | 228.27 | 229.35 | 228.72 | 71,700 |
11 Jan 2024 | 230.55 | 232.92 | 227.61 | 230.94 | 230.31 | 77,700 |
10 Jan 2024 | 230.41 | 231.79 | 229.89 | 230.85 | 230.22 | 164,400 |
09 Jan 2024 | 227.87 | 228.42 | 226.31 | 226.68 | 226.06 | 119,000 |
08 Jan 2024 | 227.74 | 231.38 | 227.59 | 230.19 | 229.56 | 125,100 |
05 Jan 2024 | 225.75 | 232.90 | 225.03 | 229.57 | 228.94 | 196,300 |
04 Jan 2024 | 225.40 | 226.07 | 223.42 | 225.42 | 224.81 | 231,200 |
03 Jan 2024 | 232.00 | 232.00 | 225.26 | 225.59 | 224.98 | 213,600 |
02 Jan 2024 | 231.97 | 235.86 | 231.97 | 234.52 | 233.88 | 156,300 |
29 Dec 2023 | 233.72 | 236.84 | 232.07 | 233.51 | 232.87 | 136,300 |
28 Dec 2023 | 232.40 | 235.05 | 231.53 | 234.10 | 233.46 | 107,400 |
28 Dec 2023 | 0.6 Dividend | |||||
27 Dec 2023 | 234.79 | 236.69 | 233.41 | 234.55 | 233.31 | 126,400 |
26 Dec 2023 | 234.10 | 236.40 | 233.91 | 234.93 | 233.69 | 63,100 |
22 Dec 2023 | 232.53 | 234.72 | 230.10 | 232.41 | 231.18 | 109,300 |
21 Dec 2023 | 228.70 | 231.57 | 228.21 | 230.39 | 229.17 | 127,300 |
20 Dec 2023 | 229.95 | 233.59 | 226.76 | 226.96 | 225.76 | 124,500 |
19 Dec 2023 | 226.82 | 231.27 | 226.82 | 230.47 | 229.25 | 181,100 |
18 Dec 2023 | 224.12 | 225.30 | 221.80 | 224.80 | 223.61 | 252,200 |
15 Dec 2023 | 227.60 | 228.44 | 223.97 | 224.05 | 222.87 | 466,700 |
14 Dec 2023 | 222.98 | 228.56 | 222.87 | 227.18 | 225.98 | 293,300 |
13 Dec 2023 | 220.18 | 220.18 | 212.19 | 219.26 | 218.10 | 428,400 |
12 Dec 2023 | 222.17 | 222.60 | 220.27 | 221.04 | 219.87 | 225,500 |
11 Dec 2023 | 218.90 | 223.37 | 218.90 | 223.02 | 221.84 | 257,900 |
08 Dec 2023 | 219.49 | 224.33 | 219.49 | 219.93 | 218.77 | 150,800 |
07 Dec 2023 | 218.00 | 221.77 | 218.00 | 218.44 | 217.29 | 162,600 |
06 Dec 2023 | 221.83 | 224.55 | 218.51 | 218.62 | 217.47 | 113,000 |
05 Dec 2023 | 222.59 | 222.59 | 219.52 | 220.08 | 218.92 | 159,700 |
04 Dec 2023 | 222.68 | 227.68 | 222.68 | 223.18 | 222.00 | 178,000 |
01 Dec 2023 | 219.28 | 224.98 | 218.04 | 223.71 | 222.53 | 156,600 |
30 Nov 2023 | 215.60 | 221.44 | 213.67 | 219.57 | 218.41 | 277,900 |
29 Nov 2023 | 209.55 | 214.59 | 208.62 | 214.38 | 213.25 | 317,200 |
28 Nov 2023 | 205.96 | 208.47 | 203.90 | 205.05 | 203.97 | 148,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |