Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 203.82 | 204.00 | 201.40 | 201.93 | 201.93 | 4,642 |
02 May 2024 | 197.81 | 198.92 | 196.98 | 198.39 | 198.39 | 16,472 |
01 May 2024 | 195.35 | 196.62 | 194.98 | 196.22 | 196.22 | 11,196 |
30 Apr 2024 | 199.56 | 199.56 | 196.53 | 196.98 | 196.98 | 4,758 |
29 Apr 2024 | 199.16 | 200.35 | 199.16 | 200.08 | 200.08 | 5,558 |
26 Apr 2024 | 196.76 | 198.72 | 196.59 | 198.70 | 198.70 | 13,877 |
25 Apr 2024 | 198.58 | 198.58 | 193.81 | 196.00 | 196.00 | 7,816 |
24 Apr 2024 | 197.76 | 198.73 | 196.55 | 197.40 | 197.40 | 2,686 |
23 Apr 2024 | 195.24 | 199.16 | 195.24 | 199.13 | 199.13 | 5,873 |
22 Apr 2024 | 194.27 | 195.74 | 192.95 | 195.74 | 195.74 | 4,935 |
19 Apr 2024 | 191.78 | 194.33 | 191.78 | 192.22 | 192.22 | 8,800 |
18 Apr 2024 | 194.03 | 195.60 | 192.70 | 192.85 | 192.85 | 3,967 |
17 Apr 2024 | 196.21 | 196.51 | 193.27 | 194.81 | 194.81 | 11,157 |
16 Apr 2024 | 194.26 | 195.56 | 193.45 | 195.56 | 195.56 | 295,038 |
15 Apr 2024 | 199.34 | 199.88 | 195.68 | 196.32 | 196.32 | 123,472 |
12 Apr 2024 | 201.40 | 201.76 | 198.50 | 199.02 | 199.02 | 3,750 |
11 Apr 2024 | 199.48 | 202.68 | 199.48 | 202.68 | 202.68 | 72,915 |
10 Apr 2024 | 201.12 | 206.27 | 199.60 | 200.59 | 200.59 | 349,495 |
09 Apr 2024 | 205.57 | 206.83 | 204.63 | 205.77 | 205.77 | 50,765 |
08 Apr 2024 | 206.20 | 206.20 | 204.62 | 205.83 | 205.83 | 5,224 |
05 Apr 2024 | 204.07 | 205.58 | 202.95 | 204.52 | 204.52 | 26,982 |
04 Apr 2024 | 208.32 | 208.49 | 206.52 | 206.52 | 206.52 | 1,806 |
03 Apr 2024 | 204.10 | 206.33 | 203.45 | 206.25 | 206.25 | 18,674 |
02 Apr 2024 | 205.83 | 205.83 | 203.45 | 203.90 | 203.90 | 20,724 |
28 Mar 2024 | 209.95 | 211.85 | 209.90 | 210.60 | 210.60 | 26,946 |
27 Mar 2024 | 206.97 | 208.60 | 206.26 | 208.48 | 208.48 | 10,173 |
26 Mar 2024 | 206.79 | 207.54 | 205.48 | 206.27 | 206.27 | 6,784 |
25 Mar 2024 | 205.02 | 206.85 | 205.02 | 206.45 | 206.45 | 17,354 |
22 Mar 2024 | 207.64 | 208.01 | 205.52 | 205.66 | 205.66 | 8,208 |
21 Mar 2024 | 206.75 | 208.71 | 206.75 | 208.22 | 208.22 | 13,510 |
21 Mar 2024 | 0.522126 Dividend | |||||
20 Mar 2024 | 201.30 | 205.66 | 201.20 | 205.12 | 204.60 | 6,487 |
19 Mar 2024 | 199.86 | 202.63 | 199.71 | 201.90 | 201.39 | 2,487 |
18 Mar 2024 | 203.01 | 203.10 | 201.55 | 201.99 | 201.48 | 7,513 |
15 Mar 2024 | 201.94 | 203.05 | 201.18 | 202.70 | 202.18 | 55,944 |
14 Mar 2024 | 205.00 | 205.20 | 200.43 | 200.43 | 199.91 | 61,823 |
13 Mar 2024 | 204.87 | 206.57 | 204.87 | 205.83 | 205.31 | 4,216 |
12 Mar 2024 | 205.12 | 205.83 | 203.63 | 204.86 | 204.34 | 207,082 |
11 Mar 2024 | 205.91 | 206.77 | 204.84 | 205.52 | 205.00 | 14,369 |
08 Mar 2024 | 208.55 | 210.39 | 205.88 | 206.63 | 206.10 | 41,906 |
07 Mar 2024 | 204.32 | 208.01 | 204.32 | 207.35 | 206.82 | 109,553 |
06 Mar 2024 | 205.88 | 206.03 | 204.20 | 205.26 | 204.74 | 270,555 |
05 Mar 2024 | 204.29 | 205.43 | 204.01 | 204.36 | 203.84 | 5,619 |
04 Mar 2024 | 207.51 | 207.77 | 206.10 | 206.73 | 206.20 | 7,143 |
01 Mar 2024 | 203.90 | 206.22 | 203.57 | 206.03 | 205.51 | 17,810 |
29 Feb 2024 | 205.00 | 206.04 | 202.93 | 203.56 | 203.04 | 10,032 |
28 Feb 2024 | 202.53 | 203.77 | 202.01 | 203.30 | 202.78 | 12,945 |
27 Feb 2024 | 203.33 | 204.00 | 202.58 | 203.48 | 202.96 | 36,381 |
26 Feb 2024 | 199.35 | 201.37 | 199.28 | 200.21 | 199.70 | 59,642 |
23 Feb 2024 | 199.64 | 200.39 | 198.74 | 200.39 | 199.88 | 3,816 |
22 Feb 2024 | 198.85 | 199.82 | 198.02 | 199.79 | 199.28 | 7,668 |
21 Feb 2024 | 197.71 | 198.17 | 196.96 | 197.54 | 197.04 | 1,563 |
20 Feb 2024 | 199.21 | 199.56 | 198.27 | 198.47 | 197.97 | 5,373 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 202.14 | 203.60 | 201.23 | 203.60 | 203.08 | 121,371 |
15 Feb 2024 | 201.08 | 204.39 | 200.99 | 204.08 | 203.56 | 339,362 |
14 Feb 2024 | 197.88 | 198.55 | 196.37 | 198.35 | 197.85 | 15,659 |
13 Feb 2024 | 195.79 | 197.42 | 194.83 | 195.52 | 195.02 | 99,651 |
12 Feb 2024 | 199.87 | 203.41 | 199.87 | 203.18 | 202.66 | 118,673 |
09 Feb 2024 | 196.90 | 199.43 | 196.52 | 199.06 | 198.55 | 53,596 |
08 Feb 2024 | 193.10 | 196.08 | 192.73 | 196.00 | 195.50 | 172,709 |
07 Feb 2024 | 193.85 | 193.99 | 192.22 | 193.99 | 193.50 | 79,476 |
06 Feb 2024 | 192.40 | 193.64 | 191.04 | 193.02 | 192.53 | 541,600 |
05 Feb 2024 | 193.33 | 193.33 | 190.11 | 192.22 | 191.73 | 7,374 |
02 Feb 2024 | 192.99 | 194.30 | 192.43 | 194.15 | 193.66 | 594,391 |
01 Feb 2024 | 193.95 | 195.30 | 191.61 | 195.13 | 194.63 | 12,296 |
31 Jan 2024 | 196.81 | 197.29 | 195.83 | 196.27 | 195.78 | 54,171 |
30 Jan 2024 | 199.21 | 199.21 | 197.20 | 197.56 | 197.06 | 5,361 |
29 Jan 2024 | 196.14 | 197.47 | 195.23 | 197.47 | 196.97 | 12,969 |
26 Jan 2024 | 197.26 | 197.84 | 195.57 | 195.97 | 195.47 | 4,657 |
25 Jan 2024 | 194.33 | 197.51 | 194.33 | 194.75 | 194.25 | 10,209 |
24 Jan 2024 | 196.19 | 198.30 | 194.85 | 195.10 | 194.61 | 13,037 |
23 Jan 2024 | 197.00 | 198.55 | 195.00 | 196.04 | 195.54 | 382,048 |
22 Jan 2024 | 192.94 | 196.74 | 192.94 | 195.49 | 195.00 | 9,443 |
19 Jan 2024 | 191.05 | 191.99 | 189.26 | 191.99 | 191.51 | 6,397 |
18 Jan 2024 | 191.01 | 191.16 | 188.31 | 189.38 | 188.90 | 45,947 |
17 Jan 2024 | 190.29 | 190.29 | 187.57 | 188.20 | 187.73 | 67,921 |
16 Jan 2024 | 191.64 | 192.27 | 190.46 | 190.46 | 189.98 | 8,582 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 196.08 | 196.90 | 192.67 | 193.45 | 192.96 | 2,052,703 |
11 Jan 2024 | 196.08 | 196.08 | 191.32 | 192.45 | 191.96 | 20,474 |
10 Jan 2024 | 194.91 | 194.93 | 193.11 | 194.93 | 194.43 | 288,381 |
09 Jan 2024 | 193.95 | 195.55 | 193.36 | 195.46 | 194.96 | 5,000 |
08 Jan 2024 | 193.37 | 196.28 | 192.33 | 196.28 | 195.78 | 10,954 |
05 Jan 2024 | 192.73 | 195.25 | 192.29 | 194.32 | 193.83 | 15,826 |
04 Jan 2024 | 194.85 | 195.32 | 194.06 | 194.85 | 194.36 | 508,661 |
03 Jan 2024 | 196.65 | 197.64 | 195.34 | 195.94 | 195.44 | 12,178 |
02 Jan 2024 | 199.30 | 201.48 | 198.75 | 199.49 | 198.98 | 701,460 |
29 Dec 2023 | 203.01 | 203.94 | 200.88 | 201.57 | 201.06 | 7,153 |
28 Dec 2023 | 205.21 | 205.21 | 203.35 | 203.61 | 203.09 | 7,304 |
27 Dec 2023 | 204.48 | 205.22 | 203.46 | 204.14 | 203.62 | 11,095 |
22 Dec 2023 | 200.02 | 202.76 | 200.02 | 202.12 | 201.61 | 29,648 |
21 Dec 2023 | 198.25 | 199.43 | 197.68 | 198.40 | 197.90 | 13,101 |
20 Dec 2023 | 199.38 | 202.12 | 199.38 | 201.44 | 200.93 | 6,146 |
20 Dec 2023 | 0.733879 Dividend | |||||
19 Dec 2023 | 196.70 | 200.71 | 196.70 | 200.46 | 199.22 | 781,252 |
18 Dec 2023 | 197.92 | 198.58 | 196.80 | 197.12 | 195.90 | 8,145 |
15 Dec 2023 | 199.58 | 199.58 | 196.00 | 196.00 | 194.79 | 83,732 |
14 Dec 2023 | 194.82 | 200.02 | 194.82 | 197.40 | 196.18 | 135,880 |
13 Dec 2023 | 186.99 | 189.05 | 185.73 | 188.90 | 187.72 | 33,651 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |