Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 204.43 | 205.95 | 204.51 | 204.67 | 204.67 | 26,789 |
20 May 2024 | 204.43 | 207.15 | 204.43 | 205.57 | 205.57 | 1,131,500 |
17 May 2024 | 206.50 | 206.91 | 204.13 | 204.19 | 204.19 | 899,700 |
16 May 2024 | 204.77 | 206.84 | 204.08 | 205.79 | 205.79 | 1,511,300 |
16 May 2024 | 0.15 Dividend | |||||
15 May 2024 | 205.17 | 207.66 | 204.01 | 204.57 | 204.42 | 2,111,900 |
14 May 2024 | 205.96 | 206.49 | 203.03 | 205.30 | 205.15 | 2,096,700 |
13 May 2024 | 208.63 | 209.00 | 205.01 | 206.09 | 205.94 | 1,912,500 |
10 May 2024 | 204.80 | 208.33 | 204.48 | 208.08 | 207.93 | 2,431,300 |
09 May 2024 | 198.73 | 203.73 | 197.17 | 203.48 | 203.33 | 1,476,900 |
08 May 2024 | 199.00 | 200.64 | 198.49 | 200.39 | 200.24 | 990,900 |
07 May 2024 | 200.30 | 201.47 | 199.09 | 199.71 | 199.56 | 902,100 |
06 May 2024 | 198.58 | 200.28 | 198.27 | 200.10 | 199.95 | 903,900 |
03 May 2024 | 198.65 | 200.28 | 197.34 | 197.54 | 197.40 | 1,853,100 |
02 May 2024 | 198.76 | 198.76 | 196.72 | 197.53 | 197.39 | 1,466,200 |
01 May 2024 | 196.69 | 200.64 | 196.00 | 197.74 | 197.60 | 1,694,100 |
30 Apr 2024 | 201.61 | 202.15 | 197.03 | 197.28 | 197.14 | 1,756,300 |
29 Apr 2024 | 202.33 | 204.47 | 201.40 | 202.16 | 202.01 | 1,134,600 |
26 Apr 2024 | 203.31 | 205.10 | 201.97 | 202.12 | 201.97 | 1,573,000 |
25 Apr 2024 | 203.08 | 204.86 | 202.04 | 203.93 | 203.78 | 2,083,900 |
24 Apr 2024 | 205.56 | 210.34 | 204.23 | 204.70 | 204.55 | 3,141,300 |
23 Apr 2024 | 195.24 | 197.72 | 194.71 | 197.04 | 196.90 | 2,142,700 |
22 Apr 2024 | 196.09 | 197.06 | 194.12 | 195.14 | 195.00 | 1,898,700 |
19 Apr 2024 | 198.94 | 200.05 | 193.86 | 194.47 | 194.33 | 2,581,100 |
18 Apr 2024 | 201.22 | 202.10 | 197.93 | 198.82 | 198.67 | 1,273,600 |
17 Apr 2024 | 202.63 | 203.61 | 199.62 | 200.48 | 200.33 | 1,936,000 |
16 Apr 2024 | 203.76 | 205.49 | 202.28 | 202.50 | 202.35 | 1,023,000 |
15 Apr 2024 | 209.19 | 210.10 | 204.39 | 204.43 | 204.28 | 1,202,000 |
12 Apr 2024 | 208.68 | 209.12 | 204.23 | 205.10 | 204.95 | 1,638,100 |
11 Apr 2024 | 208.89 | 212.15 | 207.79 | 210.76 | 210.61 | 1,288,600 |
10 Apr 2024 | 209.15 | 209.94 | 208.04 | 209.59 | 209.44 | 1,149,300 |
09 Apr 2024 | 212.21 | 212.73 | 208.11 | 209.91 | 209.76 | 935,900 |
08 Apr 2024 | 211.57 | 212.63 | 211.15 | 211.58 | 211.42 | 1,086,300 |
05 Apr 2024 | 209.26 | 212.19 | 208.40 | 211.69 | 211.53 | 1,379,700 |
04 Apr 2024 | 214.07 | 214.72 | 207.69 | 208.79 | 208.64 | 1,233,800 |
03 Apr 2024 | 210.89 | 213.02 | 210.74 | 212.17 | 212.01 | 1,163,400 |
02 Apr 2024 | 211.17 | 211.68 | 210.23 | 210.37 | 210.22 | 1,412,800 |
01 Apr 2024 | 213.31 | 214.57 | 212.20 | 212.70 | 212.54 | 1,038,900 |
28 Mar 2024 | 214.63 | 215.79 | 213.05 | 213.31 | 213.15 | 1,247,500 |
27 Mar 2024 | 214.17 | 215.14 | 212.34 | 214.34 | 214.18 | 1,225,100 |
26 Mar 2024 | 212.82 | 213.74 | 212.26 | 213.04 | 212.88 | 1,482,700 |
25 Mar 2024 | 210.75 | 211.22 | 208.85 | 210.12 | 209.97 | 1,176,400 |
22 Mar 2024 | 210.53 | 211.70 | 210.46 | 211.30 | 211.15 | 1,045,700 |
21 Mar 2024 | 211.44 | 211.86 | 210.25 | 210.55 | 210.40 | 1,462,600 |
20 Mar 2024 | 208.59 | 211.53 | 207.97 | 210.51 | 210.36 | 1,340,300 |
19 Mar 2024 | 207.29 | 208.77 | 207.06 | 208.12 | 207.97 | 1,038,500 |
18 Mar 2024 | 206.09 | 207.96 | 205.01 | 206.50 | 206.35 | 2,349,400 |
15 Mar 2024 | 204.71 | 207.19 | 203.91 | 204.66 | 204.51 | 3,029,500 |
14 Mar 2024 | 209.56 | 209.71 | 206.15 | 206.92 | 206.77 | 1,742,000 |
13 Mar 2024 | 207.34 | 209.13 | 206.56 | 208.53 | 208.38 | 1,272,500 |
12 Mar 2024 | 205.20 | 207.94 | 204.91 | 207.03 | 206.88 | 973,600 |
11 Mar 2024 | 205.40 | 205.64 | 202.78 | 204.19 | 204.04 | 840,700 |
08 Mar 2024 | 204.28 | 206.64 | 204.03 | 205.71 | 205.56 | 932,300 |
07 Mar 2024 | 204.78 | 205.24 | 203.30 | 204.94 | 204.79 | 1,115,400 |
06 Mar 2024 | 204.11 | 206.65 | 203.48 | 203.61 | 203.46 | 1,277,900 |
05 Mar 2024 | 202.11 | 203.95 | 200.85 | 203.81 | 203.66 | 1,396,400 |
04 Mar 2024 | 204.53 | 204.91 | 202.03 | 202.41 | 202.26 | 1,170,000 |
01 Mar 2024 | 203.95 | 205.38 | 202.50 | 204.88 | 204.73 | 1,272,600 |
29 Feb 2024 | 203.75 | 205.04 | 202.53 | 204.32 | 204.17 | 3,012,400 |
28 Feb 2024 | 202.90 | 205.50 | 202.90 | 203.96 | 203.81 | 1,490,400 |
27 Feb 2024 | 203.01 | 204.14 | 202.66 | 203.59 | 203.44 | 1,035,200 |
26 Feb 2024 | 204.54 | 204.87 | 202.50 | 203.01 | 202.86 | 1,038,300 |
23 Feb 2024 | 202.11 | 204.84 | 202.01 | 204.54 | 204.39 | 1,584,900 |
22 Feb 2024 | 200.73 | 203.91 | 200.00 | 202.45 | 202.30 | 1,697,800 |
22 Feb 2024 | 0.15 Dividend | |||||
21 Feb 2024 | 196.99 | 199.35 | 196.68 | 199.04 | 198.74 | 1,160,500 |
20 Feb 2024 | 198.10 | 198.93 | 196.72 | 197.09 | 196.80 | 1,535,300 |
16 Feb 2024 | 195.49 | 198.05 | 194.86 | 197.57 | 197.28 | 1,735,200 |
15 Feb 2024 | 193.50 | 196.56 | 193.43 | 196.16 | 195.87 | 1,749,500 |
14 Feb 2024 | 190.85 | 192.77 | 189.77 | 192.70 | 192.41 | 1,643,800 |
13 Feb 2024 | 190.21 | 190.81 | 186.83 | 190.11 | 189.83 | 2,392,300 |
12 Feb 2024 | 191.97 | 193.84 | 191.67 | 193.57 | 193.28 | 1,373,800 |
09 Feb 2024 | 193.74 | 194.02 | 191.68 | 192.16 | 191.87 | 1,602,900 |
08 Feb 2024 | 197.63 | 197.94 | 191.95 | 194.55 | 194.26 | 1,625,200 |
07 Feb 2024 | 192.50 | 198.15 | 191.29 | 196.03 | 195.74 | 1,777,300 |
06 Feb 2024 | 193.93 | 194.80 | 191.93 | 194.62 | 194.33 | 1,887,900 |
05 Feb 2024 | 194.19 | 194.33 | 192.00 | 193.67 | 193.38 | 1,483,400 |
02 Feb 2024 | 193.60 | 196.18 | 192.44 | 195.01 | 194.72 | 1,625,700 |
01 Feb 2024 | 191.80 | 193.74 | 190.26 | 193.72 | 193.43 | 1,541,800 |
31 Jan 2024 | 194.00 | 194.01 | 190.80 | 190.96 | 190.68 | 1,976,500 |
30 Jan 2024 | 192.57 | 195.12 | 192.49 | 194.18 | 193.89 | 1,221,000 |
29 Jan 2024 | 192.42 | 193.19 | 191.15 | 193.17 | 192.88 | 1,418,100 |
26 Jan 2024 | 191.49 | 193.15 | 191.05 | 192.63 | 192.34 | 1,677,900 |
25 Jan 2024 | 189.43 | 192.04 | 189.43 | 191.77 | 191.48 | 1,755,300 |
24 Jan 2024 | 188.43 | 189.01 | 187.19 | 187.57 | 187.29 | 1,462,600 |
23 Jan 2024 | 188.35 | 189.32 | 187.08 | 187.38 | 187.10 | 1,342,000 |
22 Jan 2024 | 187.99 | 189.84 | 187.85 | 188.45 | 188.17 | 1,305,100 |
19 Jan 2024 | 186.25 | 187.60 | 185.02 | 187.38 | 187.10 | 1,685,300 |
18 Jan 2024 | 184.19 | 186.01 | 182.86 | 185.71 | 185.43 | 1,497,100 |
17 Jan 2024 | 181.19 | 183.76 | 181.19 | 183.52 | 183.25 | 1,090,600 |
16 Jan 2024 | 181.00 | 182.64 | 180.96 | 182.39 | 182.12 | 1,429,200 |
12 Jan 2024 | 182.54 | 182.80 | 180.62 | 182.16 | 181.89 | 1,213,500 |
11 Jan 2024 | 182.72 | 183.42 | 181.52 | 182.15 | 181.88 | 1,358,600 |
10 Jan 2024 | 181.71 | 183.22 | 181.62 | 182.52 | 182.25 | 1,230,800 |
09 Jan 2024 | 179.77 | 181.93 | 179.77 | 181.65 | 181.38 | 1,334,700 |
08 Jan 2024 | 180.68 | 182.54 | 179.64 | 182.20 | 181.93 | 1,543,500 |
05 Jan 2024 | 178.23 | 181.64 | 178.23 | 180.50 | 180.23 | 1,406,800 |
04 Jan 2024 | 179.93 | 180.73 | 178.68 | 178.75 | 178.48 | 1,211,000 |
03 Jan 2024 | 179.35 | 180.38 | 178.46 | 178.92 | 178.65 | 1,476,100 |
02 Jan 2024 | 181.30 | 183.43 | 179.20 | 180.07 | 179.80 | 1,546,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |