Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 202.88 | 210.80 | 206.90 | 208.24 | 208.24 | 6,995 |
23 May 2024 | 208.40 | 209.80 | 207.10 | 208.90 | 208.90 | 5,473 |
22 May 2024 | 210.00 | 210.60 | 207.60 | 208.49 | 208.49 | 260,625 |
21 May 2024 | 209.55 | 210.90 | 207.90 | 208.83 | 208.83 | 66,757 |
20 May 2024 | 209.07 | 210.10 | 207.30 | 208.98 | 208.98 | 1,851,770 |
17 May 2024 | 210.00 | 209.60 | 205.10 | 207.59 | 207.59 | 39,630 |
16 May 2024 | 208.50 | 209.60 | 205.90 | 207.00 | 207.00 | 17,205 |
15 May 2024 | 204.98 | 208.00 | 204.20 | 207.10 | 207.10 | 11,560 |
14 May 2024 | 206.20 | 207.60 | 204.40 | 205.31 | 205.31 | 15,508 |
13 May 2024 | 206.00 | 207.60 | 204.60 | 206.27 | 206.27 | 9,882 |
10 May 2024 | 205.85 | 206.10 | 204.30 | 205.58 | 205.58 | 15,263 |
09 May 2024 | 202.98 | 205.90 | 202.50 | 203.69 | 203.69 | 4,902 |
08 May 2024 | 198.50 | 205.60 | 203.20 | 204.00 | 204.00 | 66,770 |
07 May 2024 | 199.15 | 204.80 | 197.20 | 204.80 | 204.80 | 22,736 |
06 May 2024 | 3.95 Dividend | |||||
03 May 2024 | 202.00 | 203.40 | 199.75 | 202.30 | 198.35 | 7,486 |
02 May 2024 | 200.30 | 202.10 | 199.05 | 201.60 | 197.66 | 105,101 |
01 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 196.88 | 14,827 |
30 Apr 2024 | 200.50 | 204.60 | 199.45 | 200.45 | 196.54 | 42,279 |
29 Apr 2024 | 203.27 | 205.00 | 201.80 | 203.29 | 199.32 | 66,618 |
26 Apr 2024 | 208.00 | 204.40 | 200.30 | 202.48 | 198.53 | 176,986 |
25 Apr 2024 | 204.98 | 206.30 | 201.30 | 204.92 | 200.92 | 203,329 |
24 Apr 2024 | 204.98 | 206.20 | 203.50 | 204.70 | 200.70 | 172,127 |
23 Apr 2024 | 203.52 | 205.20 | 203.00 | 204.06 | 200.07 | 310,906 |
22 Apr 2024 | 206.00 | 206.70 | 202.00 | 205.40 | 201.39 | 348,518 |
19 Apr 2024 | 200.00 | 206.00 | 194.55 | 203.32 | 199.35 | 205,966 |
18 Apr 2024 | 200.98 | 205.50 | 199.95 | 204.67 | 200.67 | 135,620 |
17 Apr 2024 | 200.50 | 204.60 | 201.00 | 202.26 | 198.31 | 126,600 |
16 Apr 2024 | 200.77 | 204.00 | 200.10 | 202.35 | 198.40 | 88,465 |
15 Apr 2024 | 206.57 | 205.50 | 202.40 | 204.46 | 200.47 | 237,512 |
12 Apr 2024 | 204.98 | 207.10 | 201.80 | 202.84 | 198.88 | 458,680 |
11 Apr 2024 | 200.98 | 204.60 | 200.00 | 203.27 | 199.30 | 134,269 |
10 Apr 2024 | 198.50 | 205.90 | 199.95 | 201.65 | 197.71 | 540,802 |
09 Apr 2024 | 203.75 | 208.20 | 202.30 | 203.48 | 199.51 | 277,862 |
08 Apr 2024 | 203.18 | 208.70 | 202.00 | 208.29 | 204.22 | 438,325 |
05 Apr 2024 | 202.00 | 206.90 | 200.60 | 201.84 | 197.90 | 634,143 |
04 Apr 2024 | 211.15 | 212.30 | 202.10 | 207.60 | 203.54 | 246,162 |
03 Apr 2024 | 208.50 | 211.00 | 207.20 | 210.06 | 205.96 | 201,091 |
02 Apr 2024 | 208.98 | 211.70 | 207.60 | 209.35 | 205.26 | 578,993 |
28 Mar 2024 | 209.68 | 212.15 | 209.15 | 210.19 | 206.09 | 221,444 |
27 Mar 2024 | 210.00 | 211.95 | 208.45 | 210.79 | 206.68 | 364,062 |
26 Mar 2024 | 210.29 | 211.25 | 208.35 | 209.68 | 205.59 | 118,376 |
25 Mar 2024 | 209.07 | 210.80 | 207.40 | 208.97 | 204.89 | 125,997 |
22 Mar 2024 | 207.81 | 211.30 | 208.25 | 208.68 | 204.60 | 198,621 |
21 Mar 2024 | 208.00 | 212.10 | 207.80 | 209.12 | 205.03 | 132,092 |
20 Mar 2024 | 209.59 | 211.45 | 209.10 | 210.14 | 206.04 | 189,959 |
19 Mar 2024 | 207.96 | 209.81 | 206.05 | 209.80 | 205.70 | 179,518 |
18 Mar 2024 | 208.54 | 210.60 | 206.05 | 206.87 | 202.83 | 211,471 |
15 Mar 2024 | 207.40 | 211.25 | 206.25 | 209.27 | 205.18 | 60,885 |
14 Mar 2024 | 207.01 | 208.65 | 204.95 | 207.34 | 203.30 | 158,634 |
13 Mar 2024 | 199.01 | 207.45 | 204.15 | 205.66 | 201.64 | 345,563 |
12 Mar 2024 | 205.59 | 206.80 | 203.50 | 203.86 | 199.88 | 41,928 |
11 Mar 2024 | 202.00 | 206.60 | 202.90 | 204.71 | 200.71 | 155,971 |
08 Mar 2024 | 205.01 | 206.70 | 202.10 | 206.06 | 202.04 | 76,062 |
07 Mar 2024 | 198.00 | 205.35 | 199.88 | 203.53 | 199.56 | 391,449 |
06 Mar 2024 | 193.59 | 202.70 | 198.77 | 200.66 | 196.75 | 341,936 |
05 Mar 2024 | 199.68 | 203.15 | 198.32 | 201.88 | 197.94 | 161,346 |
04 Mar 2024 | 196.97 | 199.80 | 146.92 | 198.11 | 194.24 | 265,666 |
01 Mar 2024 | 196.82 | 198.84 | 148.76 | 196.76 | 192.92 | 141,424 |
29 Feb 2024 | 197.01 | 199.50 | 195.26 | 196.16 | 192.33 | 509,794 |
28 Feb 2024 | 195.92 | 198.68 | 194.56 | 197.26 | 193.41 | 289,007 |
27 Feb 2024 | 192.68 | 196.12 | 192.92 | 195.01 | 191.20 | 247,981 |
26 Feb 2024 | 187.09 | 196.12 | 193.14 | 193.44 | 189.66 | 112,085 |
23 Feb 2024 | 192.00 | 195.04 | 192.00 | 194.35 | 190.55 | 474,065 |
22 Feb 2024 | 191.01 | 192.46 | 188.30 | 191.95 | 188.21 | 101,327 |
21 Feb 2024 | 188.25 | 190.46 | 188.02 | 189.42 | 185.73 | 110,372 |
20 Feb 2024 | 187.62 | 189.98 | 186.72 | 188.46 | 184.78 | 659,115 |
19 Feb 2024 | 181.01 | 189.06 | 185.56 | 188.76 | 185.07 | 703,790 |
16 Feb 2024 | 186.69 | 189.26 | 184.70 | 185.81 | 182.18 | 310,965 |
15 Feb 2024 | 185.89 | 193.64 | 180.38 | 188.14 | 184.47 | 295,012 |
14 Feb 2024 | 188.14 | 190.98 | 186.80 | 190.83 | 187.11 | 192,973 |
13 Feb 2024 | 190.00 | 192.16 | 187.61 | 189.59 | 185.89 | 251,873 |
12 Feb 2024 | 188.61 | 192.02 | 187.16 | 190.29 | 186.57 | 258,882 |
09 Feb 2024 | 185.09 | 189.28 | 185.44 | 188.42 | 184.74 | 364,940 |
08 Feb 2024 | 187.07 | 187.70 | 184.26 | 186.81 | 183.16 | 129,693 |
07 Feb 2024 | 183.74 | 185.94 | 182.72 | 184.62 | 181.02 | 174,858 |
06 Feb 2024 | 182.04 | 184.08 | 180.24 | 183.68 | 180.09 | 162,776 |
05 Feb 2024 | 180.12 | 182.06 | 179.16 | 181.35 | 177.81 | 279,034 |
02 Feb 2024 | 177.09 | 184.58 | 180.69 | 183.70 | 180.11 | 210,366 |
01 Feb 2024 | 177.09 | 184.40 | 181.10 | 182.04 | 178.49 | 114,469 |
31 Jan 2024 | 182.46 | 184.00 | 181.66 | 182.27 | 178.71 | 301,835 |
30 Jan 2024 | 182.61 | 184.74 | 181.10 | 183.43 | 179.85 | 362,098 |
29 Jan 2024 | 182.00 | 182.32 | 133.60 | 182.17 | 178.62 | 365,500 |
26 Jan 2024 | 179.01 | 180.20 | 177.26 | 179.83 | 176.32 | 302,755 |
25 Jan 2024 | 179.24 | 178.66 | 176.48 | 177.72 | 174.25 | 393,251 |
24 Jan 2024 | 182.50 | 178.54 | 177.11 | 177.58 | 174.11 | 113,360 |
23 Jan 2024 | 176.80 | 179.04 | 176.48 | 177.18 | 173.72 | 274,148 |
22 Jan 2024 | 179.26 | 180.34 | 176.60 | 178.07 | 174.59 | 290,886 |
19 Jan 2024 | 184.04 | 181.06 | 176.64 | 177.69 | 174.22 | 406,781 |
18 Jan 2024 | 172.80 | 179.20 | 174.38 | 177.77 | 174.29 | 339,135 |
17 Jan 2024 | 175.51 | 176.58 | 173.42 | 175.47 | 172.04 | 357,889 |
16 Jan 2024 | 172.98 | 177.64 | 172.78 | 177.13 | 173.67 | 260,424 |
15 Jan 2024 | 177.49 | 185.82 | 176.12 | 177.28 | 173.81 | 449,552 |
12 Jan 2024 | 182.69 | 186.20 | 181.78 | 185.71 | 182.09 | 158,141 |
11 Jan 2024 | 185.13 | 186.56 | 182.80 | 182.97 | 179.39 | 211,373 |
10 Jan 2024 | 182.58 | 184.98 | 182.22 | 183.79 | 180.20 | 222,397 |
09 Jan 2024 | 184.54 | 186.06 | 181.94 | 184.05 | 180.45 | 247,745 |
08 Jan 2024 | 178.00 | 185.46 | 180.78 | 184.66 | 181.05 | 232,403 |
05 Jan 2024 | 176.69 | 181.78 | 177.60 | 180.19 | 176.67 | 220,285 |
04 Jan 2024 | 178.75 | 179.60 | 176.56 | 178.40 | 174.91 | 155,407 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |