Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 220.80 | 222.70 | 213.80 | 214.10 | 214.10 | 200,114 |
01 May 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 1,931 |
30 Apr 2024 | 220.80 | 222.70 | 219.00 | 220.90 | 220.90 | 222,039 |
29 Apr 2024 | 221.60 | 223.20 | 221.00 | 221.20 | 221.20 | 36,242 |
26 Apr 2024 | 220.20 | 221.90 | 217.90 | 220.05 | 220.05 | 72,999 |
25 Apr 2024 | 222.35 | 222.90 | 218.30 | 219.31 | 219.31 | 141,653 |
24 Apr 2024 | 226.15 | 231.20 | 220.60 | 221.89 | 221.89 | 177,423 |
23 Apr 2024 | 225.80 | 232.00 | 224.30 | 229.56 | 229.56 | 553,672 |
22 Apr 2024 | 223.15 | 227.20 | 222.90 | 225.99 | 225.99 | 354,936 |
19 Apr 2024 | 219.35 | 222.10 | 218.20 | 219.70 | 219.70 | 201,343 |
18 Apr 2024 | 219.45 | 221.80 | 217.80 | 220.14 | 220.14 | 283,781 |
17 Apr 2024 | 220.70 | 223.00 | 218.70 | 221.15 | 221.15 | 252,466 |
16 Apr 2024 | 224.30 | 226.20 | 220.30 | 221.80 | 221.80 | 1,588,273 |
15 Apr 2024 | 227.05 | 227.80 | 223.80 | 225.20 | 225.20 | 49,098 |
12 Apr 2024 | 224.50 | 227.30 | 223.00 | 224.97 | 224.97 | 347,858 |
11 Apr 2024 | 223.35 | 228.90 | 221.70 | 225.73 | 225.73 | 271,304 |
10 Apr 2024 | 222.85 | 224.50 | 220.60 | 223.33 | 223.33 | 138,948 |
09 Apr 2024 | 221.20 | 223.80 | 218.40 | 222.10 | 222.10 | 317,785 |
08 Apr 2024 | 218.25 | 220.90 | 216.50 | 219.27 | 219.27 | 236,284 |
05 Apr 2024 | 222.85 | 226.30 | 219.30 | 220.67 | 220.67 | 556,284 |
04 Apr 2024 | 226.55 | 227.80 | 224.10 | 225.52 | 225.52 | 234,118 |
03 Apr 2024 | 227.65 | 227.90 | 225.50 | 226.27 | 226.27 | 2,495,362 |
02 Apr 2024 | 230.35 | 231.60 | 227.10 | 228.33 | 228.33 | 673,265 |
28 Mar 2024 | 226.35 | 229.95 | 224.95 | 229.73 | 229.73 | 505,181 |
27 Mar 2024 | 227.57 | 228.95 | 225.80 | 226.90 | 226.90 | 294,566 |
26 Mar 2024 | 225.68 | 227.70 | 224.10 | 227.20 | 227.20 | 531,275 |
25 Mar 2024 | 225.73 | 226.80 | 223.90 | 225.75 | 225.75 | 600,033 |
22 Mar 2024 | 224.90 | 227.85 | 224.05 | 226.58 | 226.58 | 703,817 |
21 Mar 2024 | 228.55 | 232.35 | 224.10 | 225.48 | 225.48 | 3,654,198 |
20 Mar 2024 | 230.20 | 231.95 | 229.15 | 231.06 | 231.06 | 766,895 |
19 Mar 2024 | 229.18 | 231.55 | 227.00 | 229.05 | 229.05 | 2,413,320 |
18 Mar 2024 | 230.35 | 232.30 | 228.10 | 229.63 | 229.63 | 900,857 |
15 Mar 2024 | 233.02 | 234.40 | 230.45 | 231.41 | 231.41 | 3,259,436 |
14 Mar 2024 | 233.07 | 242.40 | 230.60 | 233.09 | 233.09 | 2,566,941 |
14 Mar 2024 | 9.6 Dividend | |||||
13 Mar 2024 | 244.35 | 246.20 | 240.70 | 240.96 | 231.36 | 632,469 |
12 Mar 2024 | 242.65 | 245.50 | 240.55 | 244.75 | 235.00 | 471,833 |
11 Mar 2024 | 239.73 | 242.10 | 236.80 | 242.00 | 232.36 | 3,550,289 |
08 Mar 2024 | 236.60 | 239.30 | 235.35 | 238.20 | 228.71 | 3,731,256 |
07 Mar 2024 | 236.20 | 238.50 | 234.50 | 237.65 | 228.18 | 3,328,865 |
06 Mar 2024 | 234.45 | 236.45 | 233.20 | 235.92 | 226.52 | 993,210 |
05 Mar 2024 | 233.32 | 237.20 | 231.75 | 236.25 | 226.84 | 1,497,243 |
04 Mar 2024 | 233.18 | 235.00 | 232.05 | 233.41 | 224.11 | 2,842,127 |
01 Mar 2024 | 232.00 | 235.43 | 230.60 | 234.40 | 225.06 | 4,355,029 |
29 Feb 2024 | 232.35 | 233.55 | 229.65 | 231.95 | 222.71 | 806,068 |
28 Feb 2024 | 232.55 | 234.30 | 230.90 | 231.03 | 221.82 | 459,054 |
27 Feb 2024 | 228.90 | 233.10 | 227.25 | 232.51 | 223.25 | 412,024 |
26 Feb 2024 | 233.02 | 234.30 | 229.12 | 230.76 | 221.57 | 552,055 |
23 Feb 2024 | 229.63 | 232.42 | 228.85 | 232.37 | 223.11 | 597,091 |
22 Feb 2024 | 232.80 | 233.30 | 227.30 | 228.30 | 219.21 | 468,561 |
21 Feb 2024 | 230.85 | 233.55 | 229.65 | 230.85 | 221.65 | 311,325 |
20 Feb 2024 | 232.40 | 234.05 | 230.55 | 232.27 | 223.02 | 92,575 |
19 Feb 2024 | 229.23 | 232.60 | 226.85 | 230.53 | 221.34 | 228,325 |
16 Feb 2024 | 226.15 | 229.15 | 224.35 | 228.25 | 219.16 | 122,024 |
15 Feb 2024 | 225.63 | 228.55 | 224.65 | 226.87 | 217.83 | 407,951 |
14 Feb 2024 | 228.20 | 229.85 | 226.60 | 226.98 | 217.93 | 1,218,162 |
13 Feb 2024 | 228.60 | 230.15 | 226.15 | 228.45 | 219.35 | 529,223 |
12 Feb 2024 | 224.75 | 227.52 | 223.45 | 227.04 | 218.00 | 1,147,771 |
09 Feb 2024 | 225.13 | 225.25 | 222.78 | 224.15 | 215.22 | 459,788 |
08 Feb 2024 | 227.68 | 229.95 | 224.75 | 227.57 | 218.51 | 430,338 |
07 Feb 2024 | 231.43 | 232.75 | 227.70 | 229.64 | 220.49 | 708,572 |
06 Feb 2024 | 231.23 | 232.20 | 227.05 | 227.93 | 218.84 | 632,033 |
05 Feb 2024 | 233.32 | 233.35 | 228.95 | 231.10 | 221.89 | 268,151 |
02 Feb 2024 | 233.43 | 236.05 | 229.75 | 234.10 | 224.77 | 306,445 |
01 Feb 2024 | 240.60 | 248.55 | 233.35 | 238.35 | 228.85 | 884,399 |
31 Jan 2024 | 248.95 | 250.35 | 245.00 | 247.92 | 238.05 | 749,183 |
30 Jan 2024 | 246.25 | 248.40 | 245.20 | 246.79 | 236.96 | 256,896 |
29 Jan 2024 | 246.25 | 248.95 | 244.95 | 246.84 | 237.01 | 249,461 |
26 Jan 2024 | 243.02 | 248.60 | 240.55 | 248.32 | 238.43 | 324,688 |
25 Jan 2024 | 244.25 | 246.60 | 240.10 | 241.59 | 231.97 | 302,762 |
24 Jan 2024 | 243.63 | 245.25 | 242.30 | 243.34 | 233.65 | 430,599 |
23 Jan 2024 | 247.23 | 249.25 | 243.60 | 243.77 | 234.06 | 264,101 |
22 Jan 2024 | 244.90 | 248.80 | 242.65 | 246.24 | 236.43 | 174,999 |
19 Jan 2024 | 248.10 | 248.95 | 241.25 | 245.04 | 235.28 | 105,983 |
18 Jan 2024 | 244.90 | 248.70 | 243.80 | 246.56 | 236.74 | 2,381,326 |
17 Jan 2024 | 248.55 | 251.60 | 246.15 | 247.29 | 237.44 | 886,675 |
16 Jan 2024 | 250.05 | 252.35 | 247.40 | 250.62 | 240.64 | 136,052 |
15 Jan 2024 | 252.40 | 254.05 | 250.45 | 250.81 | 240.82 | 344,014 |
12 Jan 2024 | 252.45 | 254.40 | 249.10 | 252.39 | 242.34 | 335,804 |
11 Jan 2024 | 254.05 | 255.75 | 250.25 | 253.90 | 243.78 | 359,565 |
10 Jan 2024 | 250.80 | 254.90 | 249.45 | 251.29 | 241.28 | 503,669 |
09 Jan 2024 | 252.35 | 253.85 | 249.95 | 252.25 | 242.20 | 428,592 |
08 Jan 2024 | 251.48 | 252.15 | 249.90 | 251.23 | 241.22 | 154,103 |
05 Jan 2024 | 253.68 | 255.80 | 250.30 | 251.98 | 241.94 | 263,853 |
04 Jan 2024 | 254.85 | 256.10 | 250.35 | 253.36 | 243.26 | 386,486 |
03 Jan 2024 | 249.32 | 253.46 | 248.40 | 252.01 | 241.97 | 387,891 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 242.25 | 244.50 | 241.00 | 244.50 | 234.76 | 66,930 |
28 Dec 2023 | 243.73 | 244.45 | 242.45 | 243.56 | 233.85 | 58,939 |
27 Dec 2023 | 243.77 | 245.75 | 242.05 | 243.70 | 233.99 | 105,195 |
22 Dec 2023 | 242.40 | 246.45 | 241.40 | 244.30 | 234.57 | 317,483 |
21 Dec 2023 | 243.13 | 245.50 | 241.30 | 245.00 | 235.24 | 184,874 |
20 Dec 2023 | 244.25 | 246.30 | 242.60 | 243.50 | 233.80 | 220,562 |
19 Dec 2023 | 244.55 | 245.80 | 243.30 | 244.52 | 234.77 | 436,251 |
18 Dec 2023 | 243.68 | 246.25 | 241.65 | 245.03 | 235.27 | 899,950 |
15 Dec 2023 | 246.15 | 247.30 | 243.10 | 244.35 | 234.62 | 1,024,976 |
14 Dec 2023 | 253.63 | 254.80 | 245.55 | 248.53 | 238.63 | 777,294 |
13 Dec 2023 | 253.13 | 255.35 | 251.75 | 254.84 | 244.69 | 851,267 |
12 Dec 2023 | 253.43 | 255.80 | 252.35 | 254.52 | 244.38 | 370,094 |
11 Dec 2023 | 253.13 | 254.80 | 251.50 | 254.25 | 244.12 | 719,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |