Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 194.11 | 194.53 | 190.52 | 193.50 | 193.50 | 500,830 |
01 May 2024 | 189.85 | 194.43 | 188.43 | 191.17 | 191.17 | 491,400 |
30 Apr 2024 | 194.13 | 194.70 | 189.34 | 189.37 | 189.37 | 517,200 |
29 Apr 2024 | 198.26 | 200.45 | 195.13 | 195.65 | 195.65 | 519,100 |
26 Apr 2024 | 199.09 | 203.16 | 198.18 | 198.33 | 198.33 | 349,500 |
25 Apr 2024 | 200.80 | 201.47 | 198.26 | 199.02 | 199.02 | 553,400 |
24 Apr 2024 | 204.87 | 206.16 | 200.21 | 201.38 | 201.38 | 729,900 |
23 Apr 2024 | 201.30 | 206.55 | 201.30 | 204.75 | 204.75 | 465,500 |
22 Apr 2024 | 204.55 | 204.55 | 200.51 | 202.65 | 202.65 | 735,100 |
19 Apr 2024 | 209.20 | 212.54 | 202.74 | 202.94 | 202.94 | 1,686,000 |
18 Apr 2024 | 219.81 | 219.84 | 213.40 | 213.62 | 213.62 | 528,800 |
17 Apr 2024 | 224.19 | 225.45 | 219.47 | 219.51 | 219.51 | 392,500 |
16 Apr 2024 | 226.68 | 226.78 | 222.97 | 223.55 | 223.55 | 473,300 |
15 Apr 2024 | 229.39 | 229.93 | 225.91 | 226.51 | 226.51 | 550,200 |
12 Apr 2024 | 227.28 | 228.86 | 225.55 | 226.97 | 226.97 | 532,000 |
11 Apr 2024 | 232.25 | 233.57 | 229.37 | 229.56 | 229.56 | 600,000 |
10 Apr 2024 | 229.74 | 232.03 | 228.76 | 231.92 | 231.92 | 657,900 |
09 Apr 2024 | 230.88 | 232.68 | 229.78 | 232.25 | 232.25 | 489,900 |
08 Apr 2024 | 229.86 | 230.96 | 228.83 | 230.84 | 230.84 | 583,600 |
05 Apr 2024 | 226.70 | 229.23 | 226.70 | 228.98 | 228.98 | 366,700 |
04 Apr 2024 | 229.49 | 230.95 | 225.60 | 226.70 | 226.70 | 452,400 |
03 Apr 2024 | 221.00 | 227.76 | 219.89 | 227.60 | 227.60 | 678,000 |
02 Apr 2024 | 219.71 | 221.75 | 219.37 | 221.23 | 221.23 | 425,200 |
01 Apr 2024 | 222.18 | 223.36 | 220.00 | 222.10 | 222.10 | 413,100 |
28 Mar 2024 | 220.20 | 224.12 | 219.23 | 222.83 | 222.83 | 347,700 |
27 Mar 2024 | 217.74 | 220.27 | 217.08 | 220.18 | 220.18 | 349,900 |
27 Mar 2024 | 2.22 Dividend | |||||
26 Mar 2024 | 221.73 | 221.73 | 217.82 | 218.72 | 216.50 | 426,400 |
25 Mar 2024 | 221.31 | 221.31 | 217.76 | 218.77 | 216.55 | 432,300 |
22 Mar 2024 | 225.14 | 225.14 | 220.94 | 221.50 | 219.25 | 277,400 |
21 Mar 2024 | 226.74 | 227.70 | 222.87 | 223.83 | 221.56 | 305,000 |
20 Mar 2024 | 225.25 | 228.59 | 224.96 | 226.45 | 224.15 | 369,000 |
19 Mar 2024 | 223.83 | 226.84 | 223.27 | 224.94 | 222.66 | 462,900 |
18 Mar 2024 | 219.85 | 225.15 | 219.85 | 223.23 | 220.96 | 728,100 |
15 Mar 2024 | 219.37 | 223.03 | 218.21 | 218.72 | 216.50 | 1,933,100 |
14 Mar 2024 | 219.07 | 221.84 | 218.90 | 220.81 | 218.57 | 554,500 |
13 Mar 2024 | 227.56 | 230.60 | 221.13 | 221.49 | 219.24 | 482,900 |
12 Mar 2024 | 215.00 | 229.44 | 215.00 | 226.25 | 223.95 | 1,005,000 |
11 Mar 2024 | 224.55 | 228.90 | 224.24 | 224.63 | 222.35 | 678,300 |
08 Mar 2024 | 221.90 | 225.79 | 218.15 | 223.76 | 221.49 | 720,500 |
07 Mar 2024 | 229.08 | 229.34 | 225.53 | 226.08 | 223.79 | 461,500 |
06 Mar 2024 | 230.19 | 235.81 | 228.07 | 228.71 | 226.39 | 1,020,100 |
05 Mar 2024 | 218.22 | 221.91 | 215.74 | 219.06 | 216.84 | 548,000 |
04 Mar 2024 | 229.46 | 229.46 | 216.04 | 217.93 | 215.72 | 865,200 |
01 Mar 2024 | 230.00 | 230.92 | 227.30 | 230.55 | 228.21 | 381,000 |
29 Feb 2024 | 230.66 | 231.51 | 229.29 | 230.31 | 227.97 | 516,900 |
28 Feb 2024 | 226.83 | 230.51 | 226.65 | 230.01 | 227.68 | 268,600 |
27 Feb 2024 | 227.96 | 230.38 | 227.94 | 229.04 | 226.72 | 241,800 |
26 Feb 2024 | 234.22 | 234.22 | 226.55 | 227.49 | 225.18 | 331,000 |
23 Feb 2024 | 236.17 | 236.64 | 233.15 | 234.98 | 232.59 | 286,600 |
22 Feb 2024 | 232.71 | 236.92 | 231.33 | 236.85 | 234.45 | 398,800 |
21 Feb 2024 | 228.54 | 230.67 | 227.95 | 230.26 | 227.92 | 320,700 |
20 Feb 2024 | 224.69 | 228.63 | 224.41 | 228.14 | 225.82 | 368,300 |
16 Feb 2024 | 226.07 | 228.13 | 225.41 | 225.48 | 223.19 | 277,500 |
15 Feb 2024 | 224.56 | 229.26 | 224.56 | 228.07 | 225.76 | 236,700 |
14 Feb 2024 | 223.91 | 224.21 | 220.00 | 224.20 | 221.92 | 278,500 |
13 Feb 2024 | 223.36 | 224.13 | 220.19 | 222.58 | 220.32 | 299,900 |
12 Feb 2024 | 223.95 | 228.72 | 223.95 | 227.79 | 225.48 | 347,200 |
09 Feb 2024 | 221.17 | 224.56 | 220.65 | 224.06 | 221.79 | 258,900 |
08 Feb 2024 | 222.89 | 223.16 | 219.58 | 221.76 | 219.51 | 242,000 |
07 Feb 2024 | 220.00 | 223.12 | 219.26 | 221.25 | 219.00 | 223,600 |
06 Feb 2024 | 220.92 | 223.52 | 219.94 | 221.45 | 219.20 | 464,500 |
05 Feb 2024 | 220.65 | 221.47 | 218.46 | 220.13 | 217.90 | 283,000 |
02 Feb 2024 | 220.26 | 224.47 | 216.78 | 222.38 | 220.12 | 341,000 |
01 Feb 2024 | 222.43 | 222.59 | 217.14 | 222.05 | 219.80 | 504,000 |
31 Jan 2024 | 220.83 | 224.24 | 219.31 | 222.00 | 219.75 | 517,500 |
30 Jan 2024 | 221.70 | 223.35 | 220.90 | 220.95 | 218.71 | 303,800 |
29 Jan 2024 | 227.75 | 227.75 | 219.91 | 223.53 | 221.26 | 389,800 |
26 Jan 2024 | 227.00 | 228.12 | 225.76 | 228.08 | 225.76 | 311,800 |
25 Jan 2024 | 226.80 | 228.37 | 225.04 | 225.93 | 223.64 | 381,200 |
24 Jan 2024 | 227.66 | 227.66 | 223.92 | 224.51 | 222.23 | 363,800 |
23 Jan 2024 | 224.81 | 226.29 | 224.20 | 225.71 | 223.42 | 238,900 |
22 Jan 2024 | 225.13 | 226.98 | 222.25 | 224.19 | 221.91 | 457,000 |
19 Jan 2024 | 222.58 | 223.64 | 219.56 | 223.16 | 220.89 | 510,800 |
18 Jan 2024 | 215.14 | 222.55 | 215.14 | 222.08 | 219.83 | 947,800 |
17 Jan 2024 | 209.66 | 214.11 | 209.66 | 214.11 | 211.94 | 349,700 |
16 Jan 2024 | 215.01 | 215.54 | 210.98 | 211.84 | 209.69 | 446,000 |
12 Jan 2024 | 214.75 | 217.48 | 213.73 | 216.52 | 214.32 | 404,500 |
11 Jan 2024 | 215.00 | 215.58 | 212.70 | 214.02 | 211.85 | 333,400 |
10 Jan 2024 | 211.43 | 214.79 | 210.12 | 214.78 | 212.60 | 287,500 |
09 Jan 2024 | 212.00 | 213.02 | 210.56 | 211.43 | 209.28 | 343,400 |
08 Jan 2024 | 209.02 | 213.81 | 208.16 | 213.80 | 211.63 | 432,700 |
05 Jan 2024 | 208.31 | 213.55 | 208.31 | 210.14 | 208.01 | 378,900 |
04 Jan 2024 | 207.36 | 210.50 | 206.50 | 209.78 | 207.65 | 660,000 |
03 Jan 2024 | 209.13 | 209.81 | 204.90 | 206.90 | 204.80 | 625,700 |
02 Jan 2024 | 212.40 | 213.31 | 208.65 | 210.95 | 208.81 | 501,300 |
29 Dec 2023 | 217.59 | 218.35 | 213.15 | 213.47 | 211.30 | 484,400 |
28 Dec 2023 | 217.00 | 218.36 | 216.11 | 218.23 | 216.01 | 286,800 |
27 Dec 2023 | 220.24 | 220.36 | 216.02 | 217.32 | 215.11 | 347,300 |
26 Dec 2023 | 221.51 | 222.32 | 220.81 | 220.89 | 218.65 | 302,800 |
22 Dec 2023 | 221.94 | 223.10 | 220.40 | 222.35 | 220.09 | 315,900 |
22 Dec 2023 | 2.06 Dividend | |||||
21 Dec 2023 | 223.40 | 223.74 | 220.17 | 223.50 | 219.19 | 396,400 |
20 Dec 2023 | 228.62 | 228.62 | 220.58 | 221.35 | 217.08 | 411,200 |
19 Dec 2023 | 230.15 | 232.14 | 228.71 | 229.74 | 225.31 | 335,600 |
18 Dec 2023 | 227.93 | 231.92 | 226.55 | 229.28 | 224.86 | 473,700 |
15 Dec 2023 | 228.73 | 229.69 | 224.54 | 226.88 | 222.51 | 545,600 |
14 Dec 2023 | 232.51 | 235.44 | 228.59 | 230.16 | 225.72 | 440,400 |
13 Dec 2023 | 227.99 | 229.66 | 223.44 | 229.62 | 225.19 | 390,700 |
12 Dec 2023 | 229.44 | 229.99 | 225.94 | 228.66 | 224.25 | 288,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |