Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 232.26 | 238.44 | 230.74 | 236.36 | 236.36 | 4,261,000 |
17 Apr 2024 | 240.42 | 240.84 | 238.02 | 239.39 | 239.39 | 2,988,500 |
16 Apr 2024 | 241.10 | 241.34 | 238.53 | 240.34 | 240.34 | 3,225,300 |
15 Apr 2024 | 242.36 | 243.26 | 238.16 | 239.66 | 239.66 | 2,824,000 |
12 Apr 2024 | 242.38 | 243.18 | 239.00 | 239.95 | 239.95 | 2,684,800 |
11 Apr 2024 | 246.31 | 246.98 | 243.07 | 244.00 | 244.00 | 2,081,200 |
10 Apr 2024 | 244.82 | 246.25 | 243.43 | 245.87 | 245.87 | 2,229,400 |
09 Apr 2024 | 246.57 | 249.86 | 245.53 | 249.80 | 249.80 | 1,602,100 |
08 Apr 2024 | 244.54 | 245.99 | 243.72 | 244.25 | 244.25 | 2,426,000 |
05 Apr 2024 | 242.13 | 246.10 | 242.04 | 244.28 | 244.28 | 2,280,800 |
04 Apr 2024 | 246.48 | 247.13 | 241.72 | 241.90 | 241.90 | 2,693,800 |
03 Apr 2024 | 246.00 | 248.10 | 243.78 | 244.34 | 244.34 | 1,898,600 |
02 Apr 2024 | 245.00 | 246.28 | 242.58 | 245.94 | 245.94 | 2,955,600 |
01 Apr 2024 | 249.72 | 250.04 | 246.67 | 247.79 | 247.79 | 1,728,900 |
28 Mar 2024 | 248.34 | 251.06 | 247.20 | 249.72 | 249.72 | 2,560,200 |
27 Mar 2024 | 249.84 | 250.25 | 247.08 | 248.77 | 248.77 | 2,665,300 |
27 Mar 2024 | 0.27 Dividend | |||||
26 Mar 2024 | 247.27 | 249.46 | 247.27 | 248.46 | 248.19 | 1,962,900 |
25 Mar 2024 | 254.28 | 254.78 | 246.19 | 247.80 | 247.53 | 3,372,400 |
22 Mar 2024 | 255.00 | 256.51 | 253.55 | 254.80 | 254.52 | 2,310,400 |
21 Mar 2024 | 252.26 | 255.37 | 251.50 | 254.11 | 253.83 | 2,313,200 |
20 Mar 2024 | 253.30 | 253.75 | 250.23 | 251.68 | 251.41 | 1,651,300 |
19 Mar 2024 | 251.00 | 254.09 | 250.20 | 253.74 | 253.46 | 3,211,300 |
18 Mar 2024 | 250.39 | 252.92 | 249.98 | 251.47 | 251.20 | 3,868,300 |
15 Mar 2024 | 250.71 | 253.76 | 249.14 | 249.40 | 249.13 | 5,793,300 |
14 Mar 2024 | 253.87 | 256.00 | 250.54 | 253.22 | 252.94 | 2,635,500 |
13 Mar 2024 | 254.39 | 255.68 | 253.10 | 255.35 | 255.07 | 2,249,300 |
12 Mar 2024 | 252.83 | 255.42 | 252.01 | 253.10 | 252.82 | 2,221,800 |
11 Mar 2024 | 252.50 | 254.00 | 250.74 | 252.80 | 252.53 | 1,360,800 |
08 Mar 2024 | 253.10 | 255.84 | 252.96 | 253.69 | 253.41 | 1,786,000 |
07 Mar 2024 | 254.81 | 255.85 | 253.31 | 254.12 | 253.84 | 2,857,200 |
06 Mar 2024 | 255.48 | 257.08 | 252.25 | 252.90 | 252.63 | 3,733,100 |
05 Mar 2024 | 255.16 | 257.96 | 254.18 | 254.39 | 254.11 | 2,277,800 |
04 Mar 2024 | 256.52 | 259.00 | 254.85 | 256.19 | 255.91 | 2,888,700 |
01 Mar 2024 | 252.96 | 256.38 | 251.47 | 255.87 | 255.59 | 1,908,700 |
29 Feb 2024 | 256.77 | 257.09 | 252.98 | 253.14 | 252.86 | 3,466,700 |
28 Feb 2024 | 254.06 | 256.56 | 253.54 | 255.71 | 255.43 | 1,945,000 |
27 Feb 2024 | 252.12 | 255.59 | 251.37 | 254.86 | 254.58 | 2,265,200 |
26 Feb 2024 | 253.32 | 254.32 | 250.44 | 251.65 | 251.38 | 2,506,300 |
23 Feb 2024 | 254.00 | 255.00 | 252.58 | 253.84 | 253.56 | 1,351,200 |
22 Feb 2024 | 251.42 | 253.42 | 249.24 | 252.73 | 252.46 | 1,826,000 |
21 Feb 2024 | 246.31 | 250.75 | 246.06 | 250.65 | 250.38 | 1,545,400 |
20 Feb 2024 | 248.66 | 250.79 | 246.82 | 247.77 | 247.50 | 1,982,800 |
16 Feb 2024 | 248.81 | 252.33 | 248.28 | 250.00 | 249.73 | 2,152,200 |
15 Feb 2024 | 247.54 | 251.70 | 247.54 | 248.96 | 248.69 | 2,360,900 |
14 Feb 2024 | 243.02 | 248.47 | 242.33 | 247.99 | 247.72 | 2,838,100 |
13 Feb 2024 | 244.98 | 246.20 | 238.40 | 241.53 | 241.27 | 2,189,400 |
12 Feb 2024 | 243.76 | 247.08 | 241.69 | 246.83 | 246.56 | 2,284,800 |
09 Feb 2024 | 245.00 | 247.25 | 242.88 | 242.95 | 242.69 | 2,538,300 |
08 Feb 2024 | 246.45 | 246.80 | 244.08 | 245.87 | 245.60 | 1,774,400 |
07 Feb 2024 | 247.92 | 249.89 | 246.23 | 246.64 | 246.37 | 2,300,700 |
06 Feb 2024 | 245.69 | 248.46 | 244.42 | 248.20 | 247.93 | 2,443,100 |
05 Feb 2024 | 244.86 | 249.23 | 243.10 | 245.82 | 245.55 | 2,644,200 |
02 Feb 2024 | 244.00 | 247.87 | 242.15 | 246.33 | 246.06 | 2,819,500 |
01 Feb 2024 | 239.36 | 245.30 | 238.71 | 245.13 | 244.86 | 2,711,700 |
31 Jan 2024 | 245.60 | 248.78 | 239.60 | 239.91 | 239.65 | 5,077,100 |
30 Jan 2024 | 244.05 | 245.40 | 238.46 | 244.95 | 244.68 | 6,158,400 |
29 Jan 2024 | 232.92 | 234.02 | 231.15 | 233.93 | 233.68 | 3,127,700 |
26 Jan 2024 | 236.54 | 240.58 | 232.87 | 233.00 | 232.75 | 6,343,900 |
25 Jan 2024 | 231.33 | 232.11 | 226.62 | 227.39 | 227.14 | 3,468,300 |
24 Jan 2024 | 230.73 | 232.89 | 228.43 | 228.61 | 228.36 | 2,106,300 |
23 Jan 2024 | 233.10 | 233.25 | 230.53 | 232.10 | 231.85 | 1,890,200 |
22 Jan 2024 | 230.77 | 233.27 | 228.78 | 231.97 | 231.72 | 2,276,200 |
19 Jan 2024 | 226.59 | 231.67 | 224.73 | 231.05 | 230.80 | 3,257,700 |
18 Jan 2024 | 223.70 | 227.49 | 222.53 | 226.31 | 226.06 | 2,867,300 |
17 Jan 2024 | 225.54 | 229.14 | 223.48 | 224.58 | 224.34 | 2,225,800 |
16 Jan 2024 | 225.00 | 229.59 | 224.81 | 226.75 | 226.50 | 3,267,400 |
12 Jan 2024 | 228.77 | 229.51 | 224.73 | 225.24 | 225.00 | 2,795,500 |
11 Jan 2024 | 228.97 | 229.60 | 226.20 | 227.96 | 227.71 | 2,440,500 |
10 Jan 2024 | 230.56 | 231.08 | 226.40 | 229.64 | 229.39 | 3,334,500 |
09 Jan 2024 | 234.22 | 241.55 | 226.51 | 230.87 | 230.62 | 5,255,800 |
08 Jan 2024 | 228.91 | 235.11 | 228.25 | 234.86 | 234.60 | 3,123,200 |
05 Jan 2024 | 230.88 | 233.04 | 229.03 | 230.29 | 230.04 | 2,236,700 |
04 Jan 2024 | 230.34 | 233.25 | 230.00 | 232.62 | 232.37 | 2,719,400 |
03 Jan 2024 | 235.35 | 235.53 | 229.89 | 230.81 | 230.56 | 2,425,000 |
02 Jan 2024 | 229.86 | 235.25 | 228.87 | 234.79 | 234.53 | 2,764,000 |
29 Dec 2023 | 232.64 | 233.85 | 230.91 | 231.34 | 231.09 | 1,407,600 |
28 Dec 2023 | 234.00 | 234.22 | 232.57 | 233.13 | 232.88 | 1,501,900 |
28 Dec 2023 | 0.24 Dividend | |||||
27 Dec 2023 | 231.50 | 233.73 | 231.32 | 232.86 | 232.37 | 1,683,400 |
26 Dec 2023 | 230.08 | 232.22 | 229.51 | 231.40 | 230.91 | 1,461,700 |
22 Dec 2023 | 231.63 | 232.72 | 228.38 | 230.36 | 229.87 | 1,577,000 |
21 Dec 2023 | 228.50 | 231.17 | 228.00 | 230.35 | 229.86 | 1,743,800 |
20 Dec 2023 | 229.09 | 232.35 | 226.70 | 226.81 | 226.33 | 2,676,600 |
19 Dec 2023 | 227.21 | 229.20 | 225.73 | 229.14 | 228.66 | 3,087,000 |
18 Dec 2023 | 228.09 | 229.80 | 226.25 | 226.45 | 225.97 | 2,307,900 |
15 Dec 2023 | 229.79 | 229.91 | 225.48 | 227.23 | 226.75 | 7,886,300 |
14 Dec 2023 | 230.77 | 232.75 | 226.58 | 229.25 | 228.76 | 5,922,500 |
13 Dec 2023 | 220.00 | 226.86 | 219.15 | 226.86 | 226.38 | 3,749,700 |
12 Dec 2023 | 221.97 | 222.05 | 218.48 | 219.75 | 219.28 | 2,892,000 |
11 Dec 2023 | 218.07 | 221.70 | 217.96 | 221.35 | 220.88 | 2,591,500 |
08 Dec 2023 | 219.00 | 220.00 | 215.68 | 217.49 | 217.03 | 2,527,500 |
07 Dec 2023 | 217.00 | 220.07 | 216.88 | 218.92 | 218.46 | 2,767,500 |
06 Dec 2023 | 219.90 | 221.66 | 219.39 | 220.76 | 220.29 | 1,909,600 |
05 Dec 2023 | 221.32 | 221.32 | 217.07 | 219.44 | 218.98 | 2,674,400 |
04 Dec 2023 | 222.00 | 222.85 | 219.66 | 222.13 | 221.66 | 2,246,800 |
01 Dec 2023 | 222.40 | 223.79 | 220.52 | 223.48 | 223.01 | 3,134,000 |
30 Nov 2023 | 222.93 | 223.52 | 219.67 | 223.31 | 222.84 | 3,543,400 |
29 Nov 2023 | 220.80 | 225.36 | 220.41 | 222.52 | 222.05 | 2,240,200 |
28 Nov 2023 | 219.63 | 220.42 | 216.76 | 218.76 | 218.30 | 1,911,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |