Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 221.84 | 223.00 | 221.46 | 221.76 | 221.76 | 455,400 |
06 May 2024 | 220.50 | 221.78 | 220.44 | 221.77 | 221.77 | 1,001,100 |
03 May 2024 | 220.04 | 220.79 | 218.13 | 218.74 | 218.74 | 610,800 |
02 May 2024 | 216.32 | 217.11 | 213.51 | 216.79 | 216.79 | 676,500 |
01 May 2024 | 213.38 | 217.72 | 212.90 | 213.82 | 213.82 | 668,800 |
30 Apr 2024 | 216.65 | 216.82 | 213.66 | 213.79 | 213.79 | 437,900 |
29 Apr 2024 | 217.23 | 218.36 | 216.88 | 217.95 | 217.95 | 513,900 |
26 Apr 2024 | 215.76 | 217.14 | 215.06 | 216.56 | 216.56 | 395,200 |
25 Apr 2024 | 214.31 | 215.80 | 212.66 | 215.40 | 215.40 | 369,600 |
24 Apr 2024 | 216.51 | 217.47 | 215.00 | 216.48 | 216.48 | 406,400 |
23 Apr 2024 | 213.74 | 217.38 | 213.74 | 216.70 | 216.70 | 480,500 |
22 Apr 2024 | 212.22 | 214.67 | 211.16 | 213.54 | 213.54 | 434,600 |
19 Apr 2024 | 210.36 | 212.50 | 209.97 | 211.37 | 211.37 | 758,600 |
18 Apr 2024 | 211.75 | 213.43 | 210.20 | 210.76 | 210.76 | 816,300 |
17 Apr 2024 | 213.90 | 214.10 | 210.90 | 211.21 | 211.21 | 751,300 |
16 Apr 2024 | 212.88 | 213.99 | 211.24 | 212.67 | 212.67 | 881,700 |
15 Apr 2024 | 218.18 | 219.00 | 213.05 | 213.73 | 213.73 | 918,800 |
12 Apr 2024 | 219.72 | 220.05 | 216.03 | 216.95 | 216.95 | 527,600 |
11 Apr 2024 | 221.10 | 221.41 | 218.88 | 220.78 | 220.78 | 488,600 |
10 Apr 2024 | 220.83 | 222.24 | 219.37 | 220.38 | 220.38 | 502,200 |
09 Apr 2024 | 225.39 | 225.85 | 223.30 | 225.29 | 225.29 | 555,900 |
08 Apr 2024 | 224.71 | 225.23 | 223.68 | 224.58 | 224.58 | 365,800 |
05 Apr 2024 | 221.81 | 224.21 | 221.46 | 223.55 | 223.55 | 522,500 |
04 Apr 2024 | 226.17 | 226.65 | 221.40 | 221.79 | 221.79 | 588,500 |
03 Apr 2024 | 222.70 | 224.67 | 222.51 | 224.15 | 224.15 | 553,000 |
02 Apr 2024 | 224.54 | 224.54 | 222.28 | 223.21 | 223.21 | 634,300 |
01 Apr 2024 | 228.90 | 228.98 | 226.33 | 226.63 | 226.63 | 769,500 |
28 Mar 2024 | 228.17 | 229.54 | 228.15 | 228.59 | 228.59 | 828,500 |
27 Mar 2024 | 225.51 | 227.80 | 225.05 | 227.80 | 227.80 | 1,043,000 |
26 Mar 2024 | 225.48 | 225.63 | 223.71 | 223.92 | 223.92 | 579,800 |
25 Mar 2024 | 224.56 | 225.45 | 224.00 | 224.11 | 224.11 | 500,300 |
22 Mar 2024 | 226.31 | 226.58 | 223.89 | 223.99 | 223.99 | 607,000 |
22 Mar 2024 | 0.677 Dividend | |||||
21 Mar 2024 | 225.88 | 227.66 | 225.51 | 226.96 | 226.28 | 1,155,400 |
20 Mar 2024 | 220.75 | 225.10 | 220.32 | 224.46 | 223.79 | 795,700 |
19 Mar 2024 | 218.88 | 221.31 | 218.88 | 221.02 | 220.36 | 735,100 |
18 Mar 2024 | 220.54 | 220.88 | 219.41 | 219.71 | 219.05 | 561,000 |
15 Mar 2024 | 219.31 | 220.87 | 219.20 | 220.01 | 219.35 | 822,700 |
14 Mar 2024 | 222.94 | 223.18 | 218.37 | 220.17 | 219.51 | 537,800 |
13 Mar 2024 | 222.44 | 223.99 | 222.19 | 223.23 | 222.56 | 520,100 |
12 Mar 2024 | 222.17 | 223.07 | 220.73 | 222.44 | 221.78 | 712,300 |
11 Mar 2024 | 222.31 | 223.00 | 220.91 | 221.83 | 221.17 | 609,100 |
08 Mar 2024 | 224.85 | 226.39 | 222.32 | 222.88 | 222.22 | 1,009,700 |
07 Mar 2024 | 222.68 | 223.91 | 222.59 | 223.40 | 222.73 | 588,200 |
06 Mar 2024 | 222.15 | 222.40 | 220.66 | 221.52 | 220.86 | 683,700 |
05 Mar 2024 | 220.49 | 221.79 | 219.31 | 220.03 | 219.37 | 736,400 |
04 Mar 2024 | 222.29 | 222.94 | 221.50 | 221.69 | 221.03 | 656,600 |
01 Mar 2024 | 220.12 | 221.43 | 218.60 | 221.29 | 220.63 | 717,500 |
29 Feb 2024 | 220.00 | 220.90 | 218.27 | 219.56 | 218.91 | 623,300 |
28 Feb 2024 | 217.61 | 218.99 | 217.19 | 218.12 | 217.47 | 473,700 |
27 Feb 2024 | 218.51 | 218.91 | 217.84 | 218.77 | 218.12 | 623,300 |
26 Feb 2024 | 216.53 | 217.87 | 215.96 | 216.95 | 216.30 | 592,700 |
23 Feb 2024 | 216.29 | 217.49 | 215.62 | 216.71 | 216.06 | 704,900 |
22 Feb 2024 | 215.31 | 216.41 | 214.49 | 216.01 | 215.37 | 987,100 |
21 Feb 2024 | 213.41 | 213.96 | 212.27 | 213.75 | 213.11 | 659,500 |
20 Feb 2024 | 214.09 | 214.64 | 213.49 | 214.40 | 213.76 | 665,600 |
16 Feb 2024 | 216.50 | 218.27 | 215.87 | 216.19 | 215.55 | 1,001,300 |
15 Feb 2024 | 215.58 | 218.36 | 215.58 | 218.20 | 217.55 | 590,900 |
14 Feb 2024 | 212.85 | 214.62 | 211.51 | 214.17 | 213.53 | 5,489,500 |
13 Feb 2024 | 210.79 | 212.38 | 208.65 | 210.18 | 209.55 | 4,469,300 |
12 Feb 2024 | 214.63 | 217.36 | 214.33 | 216.52 | 215.87 | 680,000 |
09 Feb 2024 | 212.93 | 214.26 | 212.10 | 214.13 | 213.49 | 850,400 |
08 Feb 2024 | 209.86 | 212.27 | 209.41 | 212.15 | 211.52 | 1,984,200 |
07 Feb 2024 | 209.94 | 210.57 | 208.11 | 209.64 | 209.01 | 490,900 |
06 Feb 2024 | 207.82 | 209.15 | 207.15 | 209.06 | 208.44 | 613,300 |
05 Feb 2024 | 208.62 | 208.62 | 205.93 | 207.67 | 207.05 | 551,200 |
02 Feb 2024 | 208.83 | 211.21 | 207.53 | 210.19 | 209.56 | 640,600 |
01 Feb 2024 | 208.86 | 210.46 | 206.36 | 210.41 | 209.78 | 578,300 |
31 Jan 2024 | 211.40 | 212.57 | 207.45 | 207.58 | 206.96 | 766,000 |
30 Jan 2024 | 212.25 | 212.83 | 211.46 | 212.03 | 211.40 | 693,700 |
29 Jan 2024 | 210.40 | 213.05 | 209.66 | 213.05 | 212.41 | 664,200 |
26 Jan 2024 | 210.65 | 211.80 | 209.82 | 210.24 | 209.61 | 634,200 |
25 Jan 2024 | 210.21 | 211.20 | 208.49 | 209.83 | 209.20 | 923,300 |
24 Jan 2024 | 212.00 | 212.42 | 208.12 | 208.29 | 207.67 | 1,044,000 |
23 Jan 2024 | 211.95 | 212.46 | 209.07 | 209.92 | 209.29 | 809,600 |
22 Jan 2024 | 208.99 | 211.34 | 208.99 | 210.66 | 210.03 | 812,800 |
19 Jan 2024 | 206.48 | 207.92 | 204.44 | 207.71 | 207.09 | 842,700 |
18 Jan 2024 | 205.40 | 205.71 | 203.33 | 205.65 | 205.04 | 621,300 |
17 Jan 2024 | 203.25 | 204.70 | 202.66 | 204.00 | 203.39 | 945,000 |
16 Jan 2024 | 205.86 | 206.55 | 204.63 | 205.65 | 205.04 | 1,369,900 |
12 Jan 2024 | 209.68 | 210.60 | 206.99 | 207.39 | 206.77 | 572,700 |
11 Jan 2024 | 208.50 | 208.80 | 205.87 | 207.99 | 207.37 | 853,800 |
10 Jan 2024 | 208.85 | 209.38 | 207.28 | 209.07 | 208.45 | 523,700 |
09 Jan 2024 | 208.06 | 209.47 | 207.45 | 208.60 | 207.98 | 729,200 |
08 Jan 2024 | 206.78 | 210.14 | 205.94 | 210.14 | 209.51 | 764,600 |
05 Jan 2024 | 205.53 | 208.36 | 204.72 | 206.87 | 206.25 | 543,900 |
04 Jan 2024 | 206.69 | 207.71 | 206.22 | 206.42 | 205.80 | 558,800 |
03 Jan 2024 | 209.98 | 210.03 | 206.44 | 206.65 | 206.03 | 945,700 |
02 Jan 2024 | 211.82 | 213.55 | 210.91 | 211.91 | 211.28 | 980,000 |
29 Dec 2023 | 215.17 | 215.87 | 213.21 | 213.33 | 212.69 | 780,200 |
28 Dec 2023 | 215.08 | 216.47 | 215.00 | 215.72 | 215.08 | 969,800 |
27 Dec 2023 | 216.15 | 216.57 | 215.04 | 215.90 | 215.26 | 945,800 |
26 Dec 2023 | 214.12 | 216.10 | 213.77 | 215.47 | 214.83 | 769,000 |
22 Dec 2023 | 213.17 | 214.90 | 212.46 | 213.81 | 213.17 | 764,100 |
21 Dec 2023 | 211.49 | 212.45 | 210.20 | 212.39 | 211.76 | 882,000 |
21 Dec 2023 | 1.077 Dividend | |||||
20 Dec 2023 | 213.71 | 215.30 | 210.06 | 210.27 | 208.57 | 1,613,800 |
19 Dec 2023 | 212.17 | 214.36 | 211.75 | 214.22 | 212.49 | 1,039,400 |
18 Dec 2023 | 211.60 | 211.95 | 210.30 | 210.96 | 209.25 | 792,200 |
15 Dec 2023 | 213.02 | 213.02 | 209.86 | 210.74 | 209.04 | 1,021,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |