Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 213.87 | 215.07 | 212.42 | 214.37 | 214.37 | 930,580 |
01 May 2024 | 212.16 | 215.24 | 212.16 | 213.15 | 213.15 | 1,143,900 |
30 Apr 2024 | 212.75 | 213.82 | 211.74 | 212.16 | 212.16 | 1,385,700 |
29 Apr 2024 | 213.45 | 214.78 | 212.03 | 212.90 | 212.90 | 1,454,600 |
26 Apr 2024 | 212.50 | 214.51 | 211.53 | 213.45 | 213.45 | 1,706,000 |
25 Apr 2024 | 212.50 | 214.13 | 210.92 | 213.99 | 213.99 | 1,323,200 |
24 Apr 2024 | 212.56 | 214.59 | 212.50 | 213.43 | 213.43 | 1,129,200 |
23 Apr 2024 | 214.64 | 215.95 | 213.12 | 214.32 | 214.32 | 1,042,900 |
22 Apr 2024 | 214.46 | 215.52 | 212.56 | 214.27 | 214.27 | 1,471,700 |
19 Apr 2024 | 211.72 | 215.50 | 210.73 | 214.07 | 214.07 | 1,918,300 |
18 Apr 2024 | 208.48 | 211.77 | 207.24 | 210.42 | 210.42 | 2,048,300 |
17 Apr 2024 | 206.08 | 209.82 | 202.60 | 206.58 | 206.58 | 5,764,800 |
16 Apr 2024 | 221.68 | 223.89 | 220.77 | 223.12 | 223.12 | 1,412,200 |
15 Apr 2024 | 223.83 | 224.66 | 220.53 | 221.06 | 221.06 | 1,063,600 |
12 Apr 2024 | 220.68 | 222.77 | 220.37 | 221.10 | 221.10 | 1,100,100 |
11 Apr 2024 | 223.03 | 223.03 | 219.72 | 220.40 | 220.40 | 1,155,600 |
10 Apr 2024 | 223.14 | 224.95 | 221.68 | 224.38 | 224.38 | 1,086,700 |
09 Apr 2024 | 231.03 | 231.36 | 223.30 | 223.84 | 223.84 | 975,700 |
08 Apr 2024 | 230.89 | 231.96 | 230.16 | 230.59 | 230.59 | 1,462,600 |
05 Apr 2024 | 230.46 | 231.61 | 229.24 | 230.89 | 230.89 | 857,000 |
04 Apr 2024 | 230.91 | 232.75 | 228.04 | 228.50 | 228.50 | 1,212,000 |
03 Apr 2024 | 227.50 | 229.41 | 226.88 | 229.06 | 229.06 | 856,600 |
02 Apr 2024 | 229.15 | 229.78 | 227.51 | 227.85 | 227.85 | 1,115,800 |
01 Apr 2024 | 229.81 | 230.00 | 227.31 | 228.16 | 228.16 | 801,300 |
28 Mar 2024 | 229.78 | 230.87 | 229.39 | 230.14 | 230.14 | 871,100 |
27 Mar 2024 | 226.13 | 229.22 | 225.98 | 228.83 | 228.83 | 967,600 |
26 Mar 2024 | 225.04 | 226.91 | 224.33 | 225.33 | 225.33 | 922,000 |
25 Mar 2024 | 225.00 | 226.39 | 224.30 | 225.53 | 225.53 | 748,400 |
22 Mar 2024 | 227.25 | 227.48 | 224.38 | 224.45 | 224.45 | 844,000 |
21 Mar 2024 | 224.56 | 226.80 | 224.08 | 226.13 | 226.13 | 1,730,700 |
20 Mar 2024 | 223.06 | 226.39 | 222.91 | 224.99 | 224.99 | 1,251,900 |
19 Mar 2024 | 222.79 | 224.17 | 221.73 | 223.63 | 223.63 | 1,291,900 |
18 Mar 2024 | 221.06 | 222.32 | 220.46 | 221.92 | 221.92 | 1,032,000 |
15 Mar 2024 | 219.47 | 222.17 | 219.47 | 220.93 | 220.93 | 2,157,600 |
14 Mar 2024 | 222.89 | 224.00 | 220.45 | 221.42 | 221.42 | 1,167,800 |
13 Mar 2024 | 220.96 | 223.60 | 220.68 | 223.49 | 223.49 | 1,047,500 |
12 Mar 2024 | 218.67 | 221.26 | 217.60 | 220.46 | 220.46 | 2,025,300 |
11 Mar 2024 | 217.04 | 219.54 | 216.98 | 219.02 | 219.02 | 1,046,800 |
08 Mar 2024 | 218.51 | 219.75 | 217.53 | 218.45 | 218.45 | 1,147,000 |
07 Mar 2024 | 220.41 | 221.69 | 218.39 | 219.40 | 219.40 | 1,329,800 |
07 Mar 2024 | 1 Dividend | |||||
06 Mar 2024 | 220.71 | 221.38 | 218.35 | 220.62 | 219.62 | 1,041,400 |
05 Mar 2024 | 219.00 | 219.90 | 218.48 | 219.13 | 218.14 | 841,000 |
04 Mar 2024 | 218.46 | 220.15 | 218.23 | 219.07 | 218.08 | 848,500 |
01 Mar 2024 | 220.76 | 221.09 | 218.39 | 218.82 | 217.83 | 1,110,900 |
29 Feb 2024 | 220.90 | 221.51 | 218.06 | 220.96 | 219.96 | 1,996,600 |
28 Feb 2024 | 221.96 | 222.00 | 220.09 | 220.42 | 219.42 | 965,200 |
27 Feb 2024 | 219.31 | 221.99 | 219.31 | 221.88 | 220.87 | 1,245,800 |
26 Feb 2024 | 221.05 | 222.18 | 219.09 | 220.08 | 219.08 | 1,119,800 |
23 Feb 2024 | 222.87 | 223.88 | 219.57 | 220.96 | 219.96 | 2,150,500 |
22 Feb 2024 | 220.00 | 223.38 | 218.78 | 222.30 | 221.29 | 1,898,000 |
21 Feb 2024 | 221.00 | 221.38 | 217.39 | 219.48 | 218.49 | 1,512,200 |
20 Feb 2024 | 216.67 | 220.37 | 216.33 | 220.10 | 219.10 | 2,818,500 |
16 Feb 2024 | 218.56 | 219.29 | 217.19 | 217.53 | 216.54 | 2,029,400 |
15 Feb 2024 | 216.62 | 219.62 | 216.35 | 219.02 | 218.03 | 1,299,600 |
14 Feb 2024 | 215.95 | 218.11 | 215.45 | 216.62 | 215.64 | 1,230,400 |
13 Feb 2024 | 215.99 | 216.56 | 211.86 | 215.95 | 214.97 | 3,570,400 |
12 Feb 2024 | 214.30 | 216.05 | 213.53 | 214.69 | 213.72 | 1,180,800 |
09 Feb 2024 | 212.39 | 214.99 | 212.04 | 214.50 | 213.53 | 1,465,600 |
08 Feb 2024 | 214.12 | 214.16 | 211.03 | 213.81 | 212.84 | 1,745,600 |
07 Feb 2024 | 213.87 | 215.10 | 213.07 | 214.22 | 213.25 | 1,760,600 |
06 Feb 2024 | 212.73 | 213.59 | 212.34 | 213.01 | 212.04 | 1,486,600 |
05 Feb 2024 | 214.00 | 214.48 | 211.81 | 213.08 | 212.11 | 1,020,200 |
02 Feb 2024 | 213.22 | 215.71 | 212.60 | 214.82 | 213.85 | 1,478,400 |
01 Feb 2024 | 210.13 | 212.67 | 209.03 | 212.02 | 211.06 | 2,015,200 |
31 Jan 2024 | 214.00 | 215.21 | 211.20 | 211.36 | 210.40 | 1,549,700 |
30 Jan 2024 | 211.49 | 213.65 | 210.82 | 213.54 | 212.57 | 1,150,800 |
29 Jan 2024 | 210.63 | 212.20 | 209.67 | 211.12 | 210.16 | 1,194,800 |
26 Jan 2024 | 211.65 | 212.24 | 210.98 | 211.43 | 210.47 | 1,337,800 |
25 Jan 2024 | 212.45 | 212.67 | 209.77 | 211.52 | 210.56 | 1,473,600 |
24 Jan 2024 | 212.66 | 213.26 | 210.64 | 210.98 | 210.02 | 1,647,100 |
23 Jan 2024 | 212.86 | 213.63 | 209.91 | 210.98 | 210.02 | 1,849,200 |
22 Jan 2024 | 212.74 | 215.21 | 212.24 | 213.86 | 212.89 | 2,099,500 |
19 Jan 2024 | 210.27 | 214.29 | 206.59 | 211.67 | 210.71 | 4,342,200 |
18 Jan 2024 | 195.57 | 198.85 | 195.57 | 198.35 | 197.45 | 1,591,200 |
17 Jan 2024 | 197.06 | 199.79 | 196.83 | 197.50 | 196.60 | 1,351,500 |
16 Jan 2024 | 195.59 | 196.84 | 194.54 | 196.71 | 195.82 | 1,489,500 |
12 Jan 2024 | 195.91 | 196.41 | 194.48 | 195.56 | 194.67 | 1,107,500 |
11 Jan 2024 | 193.93 | 195.16 | 191.88 | 194.87 | 193.99 | 1,381,200 |
10 Jan 2024 | 191.44 | 193.25 | 191.00 | 193.09 | 192.21 | 883,800 |
09 Jan 2024 | 192.18 | 192.71 | 189.87 | 192.20 | 191.33 | 1,097,900 |
08 Jan 2024 | 192.79 | 193.40 | 190.58 | 192.31 | 191.44 | 1,645,700 |
05 Jan 2024 | 191.69 | 194.11 | 191.69 | 193.07 | 192.19 | 1,580,700 |
04 Jan 2024 | 192.71 | 194.26 | 191.63 | 192.54 | 191.67 | 1,981,200 |
03 Jan 2024 | 191.75 | 194.03 | 191.29 | 191.30 | 190.43 | 1,739,600 |
02 Jan 2024 | 190.20 | 192.58 | 190.20 | 191.42 | 190.55 | 1,754,200 |
29 Dec 2023 | 189.34 | 190.82 | 188.81 | 190.49 | 189.63 | 1,048,500 |
28 Dec 2023 | 188.47 | 189.94 | 188.47 | 189.33 | 188.47 | 850,900 |
27 Dec 2023 | 186.12 | 188.73 | 186.12 | 188.62 | 187.77 | 1,020,700 |
26 Dec 2023 | 185.27 | 187.42 | 185.27 | 187.09 | 186.24 | 999,100 |
22 Dec 2023 | 186.08 | 187.00 | 184.96 | 185.80 | 184.96 | 1,100,000 |
21 Dec 2023 | 183.58 | 185.70 | 182.76 | 185.57 | 184.73 | 1,383,000 |
20 Dec 2023 | 186.26 | 186.55 | 183.65 | 183.84 | 183.01 | 1,360,200 |
19 Dec 2023 | 183.24 | 186.44 | 182.59 | 186.18 | 185.34 | 1,408,000 |
18 Dec 2023 | 183.62 | 184.12 | 182.70 | 183.41 | 182.58 | 1,632,000 |
15 Dec 2023 | 181.41 | 186.00 | 181.41 | 182.81 | 181.98 | 3,373,800 |
14 Dec 2023 | 185.57 | 185.97 | 181.03 | 182.77 | 181.94 | 2,237,300 |
13 Dec 2023 | 183.67 | 185.45 | 182.95 | 185.22 | 184.38 | 1,316,900 |
12 Dec 2023 | 182.56 | 184.59 | 181.79 | 183.66 | 182.83 | 935,300 |
11 Dec 2023 | 181.58 | 182.77 | 180.44 | 182.35 | 181.52 | 1,014,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |