Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 224.68 | 227.11 | 224.35 | 225.52 | 225.52 | 48,700 |
25 Apr 2024 | 225.74 | 227.01 | 224.38 | 225.20 | 225.20 | 80,700 |
24 Apr 2024 | 225.01 | 228.82 | 224.17 | 226.69 | 226.69 | 96,600 |
23 Apr 2024 | 226.88 | 230.22 | 225.18 | 226.17 | 226.17 | 128,500 |
22 Apr 2024 | 230.12 | 231.08 | 225.50 | 226.88 | 226.88 | 130,800 |
19 Apr 2024 | 228.83 | 231.15 | 226.68 | 229.85 | 229.85 | 173,300 |
18 Apr 2024 | 231.96 | 233.27 | 229.30 | 229.86 | 229.86 | 112,300 |
18 Apr 2024 | 0.88 Dividend | |||||
17 Apr 2024 | 233.92 | 233.92 | 228.82 | 231.50 | 230.62 | 145,000 |
16 Apr 2024 | 233.39 | 234.60 | 231.07 | 231.92 | 231.04 | 91,800 |
15 Apr 2024 | 239.30 | 240.57 | 234.63 | 235.02 | 234.13 | 126,900 |
12 Apr 2024 | 240.30 | 241.61 | 233.34 | 236.29 | 235.39 | 136,500 |
11 Apr 2024 | 234.58 | 244.36 | 234.58 | 241.51 | 240.59 | 189,700 |
10 Apr 2024 | 247.29 | 258.46 | 233.02 | 233.18 | 232.29 | 313,200 |
09 Apr 2024 | 261.01 | 262.82 | 252.90 | 255.11 | 254.14 | 345,200 |
08 Apr 2024 | 251.74 | 261.02 | 251.74 | 259.03 | 258.05 | 218,700 |
05 Apr 2024 | 251.82 | 251.82 | 245.74 | 251.05 | 250.10 | 130,300 |
04 Apr 2024 | 250.31 | 253.60 | 249.50 | 251.82 | 250.86 | 161,100 |
03 Apr 2024 | 246.08 | 249.35 | 244.73 | 249.10 | 248.15 | 114,100 |
02 Apr 2024 | 246.71 | 249.24 | 244.12 | 248.65 | 247.70 | 121,700 |
01 Apr 2024 | 253.71 | 253.71 | 247.61 | 248.90 | 247.95 | 86,100 |
28 Mar 2024 | 251.46 | 255.18 | 250.16 | 253.31 | 252.35 | 84,800 |
27 Mar 2024 | 251.76 | 252.78 | 248.02 | 249.71 | 248.76 | 436,100 |
26 Mar 2024 | 250.37 | 251.61 | 247.50 | 249.43 | 248.48 | 169,400 |
25 Mar 2024 | 254.83 | 255.04 | 246.61 | 247.16 | 246.22 | 99,500 |
22 Mar 2024 | 254.74 | 256.04 | 251.98 | 255.19 | 254.22 | 67,100 |
21 Mar 2024 | 252.19 | 255.27 | 251.77 | 254.74 | 253.77 | 77,300 |
20 Mar 2024 | 250.19 | 252.80 | 247.75 | 252.09 | 251.13 | 84,500 |
19 Mar 2024 | 247.65 | 251.87 | 247.65 | 249.46 | 248.51 | 85,300 |
18 Mar 2024 | 249.02 | 249.73 | 246.54 | 247.90 | 246.96 | 103,700 |
15 Mar 2024 | 251.11 | 252.45 | 248.14 | 249.91 | 248.96 | 163,400 |
14 Mar 2024 | 254.36 | 254.36 | 249.99 | 253.22 | 252.26 | 80,800 |
13 Mar 2024 | 254.00 | 255.08 | 248.66 | 254.12 | 253.15 | 90,500 |
12 Mar 2024 | 249.37 | 257.92 | 249.37 | 253.75 | 252.79 | 122,600 |
11 Mar 2024 | 253.45 | 254.62 | 248.86 | 250.61 | 249.66 | 72,900 |
08 Mar 2024 | 250.84 | 254.73 | 250.84 | 252.87 | 251.91 | 83,900 |
07 Mar 2024 | 254.77 | 255.08 | 248.57 | 249.11 | 248.16 | 104,200 |
06 Mar 2024 | 258.78 | 259.78 | 252.78 | 253.90 | 252.93 | 101,400 |
05 Mar 2024 | 265.82 | 265.82 | 257.82 | 258.12 | 257.14 | 68,900 |
04 Mar 2024 | 267.48 | 269.12 | 265.58 | 266.09 | 265.08 | 56,300 |
01 Mar 2024 | 265.69 | 269.04 | 265.38 | 268.29 | 267.27 | 107,200 |
29 Feb 2024 | 269.46 | 269.83 | 267.40 | 268.39 | 267.37 | 78,100 |
28 Feb 2024 | 266.22 | 269.29 | 265.07 | 266.78 | 265.77 | 56,100 |
27 Feb 2024 | 269.00 | 269.00 | 266.09 | 267.90 | 266.88 | 61,700 |
26 Feb 2024 | 266.45 | 268.80 | 264.86 | 268.29 | 267.27 | 74,800 |
23 Feb 2024 | 264.97 | 267.38 | 263.34 | 267.00 | 265.99 | 44,600 |
22 Feb 2024 | 262.35 | 265.15 | 261.02 | 264.55 | 263.54 | 86,600 |
21 Feb 2024 | 263.94 | 264.22 | 261.61 | 263.29 | 262.29 | 76,700 |
20 Feb 2024 | 260.40 | 264.42 | 260.01 | 263.18 | 262.18 | 94,200 |
16 Feb 2024 | 264.32 | 266.00 | 260.45 | 261.53 | 260.54 | 95,500 |
15 Feb 2024 | 263.59 | 265.74 | 263.07 | 264.80 | 263.79 | 128,200 |
14 Feb 2024 | 265.30 | 265.30 | 261.71 | 262.59 | 261.59 | 121,000 |
13 Feb 2024 | 266.79 | 270.65 | 258.50 | 261.41 | 260.42 | 176,600 |
12 Feb 2024 | 269.44 | 273.42 | 269.09 | 271.41 | 270.38 | 91,700 |
09 Feb 2024 | 265.49 | 270.06 | 265.49 | 269.25 | 268.23 | 77,100 |
08 Feb 2024 | 267.10 | 269.65 | 265.08 | 265.74 | 264.73 | 71,500 |
07 Feb 2024 | 263.81 | 267.49 | 260.74 | 265.90 | 264.89 | 62,600 |
06 Feb 2024 | 262.86 | 267.71 | 262.86 | 263.66 | 262.66 | 94,900 |
05 Feb 2024 | 263.79 | 264.40 | 259.83 | 261.66 | 260.67 | 83,100 |
02 Feb 2024 | 258.52 | 268.61 | 258.12 | 265.80 | 264.79 | 140,600 |
01 Feb 2024 | 259.90 | 263.22 | 259.00 | 261.15 | 260.16 | 112,100 |
31 Jan 2024 | 269.19 | 269.43 | 258.98 | 258.98 | 258.00 | 93,900 |
30 Jan 2024 | 264.78 | 269.61 | 263.19 | 268.89 | 267.87 | 139,800 |
29 Jan 2024 | 258.18 | 265.47 | 258.18 | 265.24 | 264.23 | 95,800 |
26 Jan 2024 | 258.05 | 259.73 | 257.57 | 258.75 | 257.77 | 79,700 |
25 Jan 2024 | 258.51 | 258.51 | 254.82 | 256.48 | 255.51 | 90,300 |
24 Jan 2024 | 267.43 | 267.43 | 255.61 | 256.65 | 255.67 | 162,900 |
23 Jan 2024 | 266.99 | 269.63 | 264.23 | 266.68 | 265.67 | 113,200 |
22 Jan 2024 | 264.98 | 266.80 | 262.82 | 265.43 | 264.42 | 136,600 |
19 Jan 2024 | 269.24 | 269.24 | 263.65 | 264.04 | 263.04 | 135,000 |
18 Jan 2024 | 274.98 | 274.98 | 266.61 | 266.83 | 265.82 | 138,500 |
18 Jan 2024 | 0.88 Dividend | |||||
17 Jan 2024 | 275.23 | 278.33 | 272.01 | 274.54 | 272.62 | 179,800 |
16 Jan 2024 | 272.63 | 276.38 | 271.86 | 275.82 | 273.89 | 143,400 |
12 Jan 2024 | 270.63 | 273.45 | 266.76 | 272.97 | 271.06 | 140,900 |
11 Jan 2024 | 271.56 | 273.58 | 265.74 | 268.77 | 266.89 | 239,600 |
10 Jan 2024 | 256.90 | 278.78 | 252.86 | 272.59 | 270.68 | 650,100 |
09 Jan 2024 | 236.43 | 239.98 | 234.88 | 236.61 | 234.96 | 333,500 |
08 Jan 2024 | 232.19 | 238.14 | 232.19 | 237.83 | 236.17 | 210,700 |
05 Jan 2024 | 232.94 | 237.10 | 231.60 | 232.48 | 230.85 | 209,100 |
04 Jan 2024 | 235.00 | 237.38 | 233.01 | 234.14 | 232.50 | 117,700 |
03 Jan 2024 | 241.37 | 241.50 | 233.36 | 234.39 | 232.75 | 141,800 |
02 Jan 2024 | 237.06 | 244.71 | 237.06 | 241.39 | 239.70 | 196,000 |
29 Dec 2023 | 241.77 | 242.40 | 238.15 | 239.07 | 237.40 | 131,700 |
28 Dec 2023 | 241.82 | 242.80 | 238.58 | 241.11 | 239.42 | 511,800 |
27 Dec 2023 | 242.38 | 243.54 | 235.47 | 241.69 | 240.00 | 202,900 |
26 Dec 2023 | 240.98 | 244.51 | 240.82 | 243.15 | 241.45 | 84,100 |
22 Dec 2023 | 239.28 | 240.80 | 237.41 | 239.93 | 238.25 | 62,100 |
21 Dec 2023 | 237.78 | 238.51 | 235.43 | 237.67 | 236.01 | 139,000 |
20 Dec 2023 | 240.63 | 241.82 | 235.51 | 236.08 | 234.43 | 91,000 |
19 Dec 2023 | 238.77 | 242.22 | 237.15 | 241.70 | 240.01 | 260,400 |
18 Dec 2023 | 236.25 | 239.92 | 233.63 | 238.23 | 236.56 | 76,000 |
15 Dec 2023 | 239.45 | 239.45 | 232.26 | 235.29 | 233.64 | 254,500 |
14 Dec 2023 | 243.15 | 243.21 | 237.73 | 239.02 | 237.35 | 137,800 |
13 Dec 2023 | 238.88 | 242.50 | 237.22 | 240.65 | 238.97 | 149,400 |
12 Dec 2023 | 238.90 | 239.76 | 237.21 | 238.40 | 236.73 | 68,000 |
11 Dec 2023 | 240.28 | 241.28 | 237.71 | 238.56 | 236.89 | 57,500 |
08 Dec 2023 | 237.17 | 239.59 | 235.28 | 239.54 | 237.86 | 63,400 |
07 Dec 2023 | 234.76 | 237.04 | 233.64 | 237.03 | 235.37 | 70,000 |
06 Dec 2023 | 236.98 | 239.71 | 234.63 | 234.76 | 233.12 | 100,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |