Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 261.17 | 261.43 | 259.09 | 261.41 | 261.41 | 169,408 |
18 Apr 2024 | 262.43 | 262.95 | 258.90 | 260.28 | 260.28 | 749,000 |
17 Apr 2024 | 263.02 | 265.47 | 261.58 | 261.81 | 261.81 | 420,800 |
16 Apr 2024 | 264.89 | 265.52 | 260.67 | 262.22 | 262.22 | 775,600 |
15 Apr 2024 | 272.92 | 275.56 | 264.26 | 265.76 | 265.76 | 809,500 |
12 Apr 2024 | 274.32 | 275.64 | 271.60 | 272.14 | 272.14 | 516,300 |
11 Apr 2024 | 276.87 | 277.56 | 271.83 | 275.18 | 275.18 | 498,500 |
10 Apr 2024 | 285.33 | 285.50 | 273.48 | 275.85 | 275.85 | 834,200 |
09 Apr 2024 | 289.59 | 293.94 | 289.48 | 293.34 | 293.34 | 607,400 |
08 Apr 2024 | 283.61 | 287.85 | 282.80 | 287.62 | 287.62 | 468,800 |
05 Apr 2024 | 280.64 | 283.30 | 279.25 | 282.57 | 282.57 | 437,100 |
04 Apr 2024 | 282.50 | 286.54 | 279.48 | 280.64 | 280.64 | 499,700 |
03 Apr 2024 | 283.55 | 284.13 | 277.97 | 280.32 | 280.32 | 642,800 |
02 Apr 2024 | 283.61 | 285.47 | 281.70 | 283.38 | 283.38 | 590,800 |
01 Apr 2024 | 294.86 | 294.86 | 286.31 | 286.50 | 286.50 | 473,300 |
28 Mar 2024 | 290.70 | 291.33 | 287.90 | 290.06 | 290.06 | 841,300 |
27 Mar 2024 | 277.40 | 288.26 | 277.28 | 288.10 | 288.10 | 687,000 |
26 Mar 2024 | 276.19 | 277.34 | 274.98 | 275.29 | 275.29 | 497,000 |
25 Mar 2024 | 278.93 | 280.52 | 275.76 | 275.78 | 275.78 | 378,900 |
22 Mar 2024 | 282.55 | 282.96 | 277.21 | 279.37 | 279.37 | 550,200 |
21 Mar 2024 | 283.59 | 285.05 | 280.05 | 281.86 | 281.86 | 629,800 |
20 Mar 2024 | 277.04 | 282.87 | 275.26 | 282.03 | 282.03 | 500,100 |
19 Mar 2024 | 277.31 | 280.61 | 276.53 | 277.31 | 277.31 | 859,500 |
18 Mar 2024 | 277.68 | 278.96 | 276.04 | 277.58 | 277.58 | 676,300 |
15 Mar 2024 | 277.21 | 280.77 | 274.95 | 277.04 | 277.04 | 1,651,900 |
14 Mar 2024 | 290.14 | 290.14 | 278.31 | 280.64 | 280.64 | 833,900 |
13 Mar 2024 | 291.25 | 292.78 | 287.81 | 288.85 | 288.85 | 836,500 |
12 Mar 2024 | 287.47 | 291.32 | 285.98 | 290.56 | 290.56 | 549,900 |
12 Mar 2024 | 3 Dividend | |||||
11 Mar 2024 | 293.50 | 295.20 | 291.60 | 291.68 | 288.68 | 689,700 |
08 Mar 2024 | 287.31 | 294.20 | 287.22 | 293.13 | 290.12 | 1,151,600 |
07 Mar 2024 | 284.38 | 286.65 | 281.63 | 286.08 | 283.14 | 746,100 |
06 Mar 2024 | 282.20 | 283.90 | 279.70 | 283.73 | 280.81 | 759,200 |
05 Mar 2024 | 284.31 | 286.30 | 277.79 | 279.51 | 276.64 | 646,200 |
04 Mar 2024 | 282.20 | 285.38 | 278.05 | 285.08 | 282.15 | 795,500 |
01 Mar 2024 | 282.13 | 284.87 | 279.56 | 283.24 | 280.33 | 904,500 |
29 Feb 2024 | 281.90 | 285.69 | 280.00 | 283.87 | 280.95 | 1,184,800 |
28 Feb 2024 | 276.46 | 281.70 | 272.53 | 280.29 | 277.41 | 1,137,100 |
27 Feb 2024 | 280.92 | 282.15 | 279.54 | 279.58 | 276.70 | 627,900 |
26 Feb 2024 | 284.00 | 285.24 | 278.55 | 278.62 | 275.75 | 707,300 |
23 Feb 2024 | 285.00 | 287.13 | 283.72 | 284.78 | 281.85 | 498,600 |
22 Feb 2024 | 288.73 | 291.61 | 285.23 | 285.39 | 282.45 | 706,400 |
21 Feb 2024 | 293.02 | 296.05 | 284.79 | 288.62 | 285.65 | 1,357,800 |
20 Feb 2024 | 281.00 | 285.50 | 279.28 | 284.12 | 281.20 | 1,201,400 |
16 Feb 2024 | 282.82 | 285.39 | 281.38 | 281.52 | 278.62 | 852,700 |
15 Feb 2024 | 284.05 | 286.73 | 282.80 | 286.26 | 283.32 | 619,800 |
14 Feb 2024 | 277.69 | 281.92 | 275.62 | 280.48 | 277.60 | 707,300 |
13 Feb 2024 | 275.91 | 277.97 | 272.03 | 276.64 | 273.79 | 643,300 |
12 Feb 2024 | 284.57 | 285.72 | 280.97 | 281.34 | 278.45 | 515,300 |
09 Feb 2024 | 284.63 | 286.34 | 280.59 | 284.07 | 281.15 | 557,000 |
08 Feb 2024 | 281.15 | 285.37 | 281.07 | 284.90 | 281.97 | 495,600 |
07 Feb 2024 | 278.63 | 283.81 | 278.33 | 281.21 | 278.32 | 686,700 |
06 Feb 2024 | 274.15 | 279.69 | 273.93 | 278.65 | 275.78 | 649,700 |
05 Feb 2024 | 277.06 | 277.54 | 273.24 | 274.16 | 271.34 | 782,600 |
02 Feb 2024 | 282.47 | 283.06 | 277.00 | 280.56 | 277.67 | 730,600 |
01 Feb 2024 | 282.61 | 286.46 | 281.18 | 286.46 | 283.51 | 723,600 |
31 Jan 2024 | 286.30 | 288.46 | 281.40 | 283.19 | 280.28 | 759,200 |
30 Jan 2024 | 286.74 | 289.67 | 284.66 | 284.76 | 281.83 | 666,300 |
29 Jan 2024 | 290.00 | 290.00 | 287.14 | 289.81 | 286.83 | 629,600 |
26 Jan 2024 | 292.95 | 293.25 | 288.72 | 289.88 | 286.90 | 562,300 |
25 Jan 2024 | 291.63 | 293.92 | 289.48 | 291.68 | 288.68 | 634,800 |
24 Jan 2024 | 294.29 | 295.19 | 288.27 | 288.71 | 285.74 | 558,900 |
23 Jan 2024 | 294.67 | 296.16 | 289.53 | 291.85 | 288.85 | 594,700 |
22 Jan 2024 | 292.68 | 295.57 | 292.22 | 293.65 | 290.63 | 627,700 |
19 Jan 2024 | 291.25 | 293.48 | 289.23 | 291.92 | 288.92 | 651,000 |
18 Jan 2024 | 294.28 | 295.04 | 287.51 | 290.97 | 287.98 | 939,200 |
17 Jan 2024 | 290.85 | 295.92 | 290.61 | 294.50 | 291.47 | 951,500 |
16 Jan 2024 | 293.00 | 294.94 | 290.73 | 294.85 | 291.82 | 692,500 |
12 Jan 2024 | 292.73 | 295.79 | 290.04 | 295.03 | 292.00 | 791,400 |
11 Jan 2024 | 293.69 | 295.00 | 288.97 | 290.35 | 287.36 | 1,108,500 |
10 Jan 2024 | 296.90 | 296.90 | 293.71 | 295.22 | 292.18 | 1,104,600 |
09 Jan 2024 | 297.22 | 297.74 | 295.51 | 296.90 | 293.85 | 623,200 |
08 Jan 2024 | 297.87 | 300.27 | 296.85 | 300.12 | 297.03 | 857,900 |
05 Jan 2024 | 298.98 | 301.94 | 296.02 | 298.61 | 295.54 | 615,300 |
04 Jan 2024 | 302.17 | 303.87 | 299.56 | 300.18 | 297.09 | 745,100 |
03 Jan 2024 | 309.12 | 309.12 | 302.86 | 303.01 | 299.89 | 675,500 |
02 Jan 2024 | 304.97 | 312.25 | 303.99 | 311.83 | 308.62 | 823,000 |
29 Dec 2023 | 306.90 | 308.01 | 304.64 | 305.00 | 301.86 | 558,200 |
28 Dec 2023 | 306.01 | 308.35 | 305.29 | 307.80 | 304.63 | 532,500 |
27 Dec 2023 | 302.13 | 305.53 | 301.56 | 305.28 | 302.14 | 526,300 |
26 Dec 2023 | 298.76 | 303.05 | 298.59 | 301.88 | 298.78 | 380,500 |
22 Dec 2023 | 297.57 | 300.94 | 295.93 | 297.93 | 294.87 | 415,500 |
21 Dec 2023 | 295.88 | 297.36 | 293.45 | 297.14 | 294.08 | 580,500 |
20 Dec 2023 | 295.26 | 298.48 | 292.87 | 292.99 | 289.98 | 762,200 |
19 Dec 2023 | 290.52 | 296.11 | 288.70 | 294.86 | 291.83 | 770,400 |
18 Dec 2023 | 290.11 | 290.93 | 287.49 | 289.00 | 286.03 | 679,400 |
15 Dec 2023 | 290.63 | 291.42 | 286.68 | 290.06 | 287.08 | 2,184,800 |
14 Dec 2023 | 287.46 | 292.13 | 287.18 | 291.10 | 288.11 | 1,716,800 |
13 Dec 2023 | 273.71 | 284.41 | 272.61 | 282.55 | 279.64 | 1,515,800 |
12 Dec 2023 | 272.63 | 274.08 | 271.10 | 273.00 | 270.19 | 929,600 |
12 Dec 2023 | 3 Dividend | |||||
11 Dec 2023 | 273.00 | 277.11 | 272.57 | 276.83 | 271.01 | 817,100 |
08 Dec 2023 | 272.70 | 275.43 | 271.49 | 273.81 | 268.06 | 749,000 |
07 Dec 2023 | 270.00 | 274.56 | 269.05 | 273.09 | 267.35 | 995,100 |
06 Dec 2023 | 269.02 | 269.90 | 266.68 | 269.66 | 263.99 | 1,385,200 |
05 Dec 2023 | 268.56 | 269.95 | 267.55 | 268.83 | 263.18 | 883,500 |
04 Dec 2023 | 265.63 | 269.51 | 264.75 | 269.30 | 263.64 | 1,207,400 |
01 Dec 2023 | 258.43 | 266.62 | 257.79 | 266.00 | 260.41 | 1,301,800 |
30 Nov 2023 | 255.78 | 260.15 | 255.78 | 258.76 | 253.32 | 1,748,500 |
29 Nov 2023 | 258.75 | 259.62 | 256.56 | 257.90 | 252.48 | 1,091,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |