Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 199.64 | 201.20 | 197.90 | 198.52 | 198.52 | 51,100 |
25 Apr 2024 | 202.06 | 202.06 | 196.83 | 199.63 | 199.63 | 117,000 |
24 Apr 2024 | 204.12 | 205.92 | 200.95 | 204.20 | 204.20 | 58,000 |
23 Apr 2024 | 204.98 | 208.66 | 203.84 | 204.99 | 204.99 | 63,900 |
22 Apr 2024 | 204.47 | 206.46 | 202.18 | 204.61 | 204.61 | 67,200 |
19 Apr 2024 | 203.84 | 207.40 | 202.12 | 202.34 | 202.34 | 69,500 |
18 Apr 2024 | 207.67 | 208.61 | 204.22 | 204.85 | 204.85 | 58,400 |
17 Apr 2024 | 213.47 | 213.49 | 206.28 | 206.61 | 206.61 | 86,800 |
16 Apr 2024 | 213.75 | 215.66 | 212.15 | 212.74 | 212.74 | 46,000 |
15 Apr 2024 | 215.51 | 220.61 | 212.51 | 215.15 | 215.15 | 69,600 |
15 Apr 2024 | 0.26 Dividend | |||||
12 Apr 2024 | 217.48 | 217.48 | 211.62 | 213.89 | 213.63 | 48,700 |
11 Apr 2024 | 216.85 | 219.89 | 214.69 | 219.89 | 219.62 | 51,200 |
10 Apr 2024 | 217.38 | 218.44 | 213.73 | 215.09 | 214.83 | 55,800 |
09 Apr 2024 | 220.45 | 222.88 | 219.09 | 222.78 | 222.51 | 42,900 |
08 Apr 2024 | 219.98 | 220.66 | 218.59 | 220.34 | 220.07 | 49,500 |
05 Apr 2024 | 215.94 | 219.12 | 215.94 | 218.60 | 218.33 | 33,100 |
04 Apr 2024 | 222.74 | 224.02 | 215.61 | 216.39 | 216.13 | 84,800 |
03 Apr 2024 | 213.53 | 220.97 | 213.53 | 219.89 | 219.62 | 89,600 |
02 Apr 2024 | 212.46 | 215.78 | 211.51 | 215.21 | 214.95 | 83,700 |
01 Apr 2024 | 227.22 | 227.22 | 213.82 | 213.89 | 213.63 | 78,900 |
28 Mar 2024 | 225.74 | 228.88 | 225.08 | 228.33 | 228.05 | 100,300 |
27 Mar 2024 | 222.00 | 226.54 | 222.00 | 225.89 | 225.62 | 76,000 |
26 Mar 2024 | 218.95 | 221.62 | 216.30 | 220.91 | 220.64 | 105,600 |
25 Mar 2024 | 215.53 | 217.07 | 215.53 | 216.51 | 216.25 | 60,400 |
22 Mar 2024 | 213.85 | 215.73 | 213.21 | 214.35 | 214.09 | 76,600 |
21 Mar 2024 | 209.46 | 213.92 | 209.34 | 213.51 | 213.25 | 69,300 |
20 Mar 2024 | 204.54 | 209.69 | 204.14 | 207.98 | 207.73 | 44,400 |
19 Mar 2024 | 202.12 | 205.05 | 202.12 | 203.90 | 203.65 | 29,900 |
18 Mar 2024 | 205.10 | 207.25 | 201.82 | 202.12 | 201.87 | 59,400 |
15 Mar 2024 | 203.38 | 206.79 | 203.38 | 205.02 | 204.77 | 118,000 |
14 Mar 2024 | 205.32 | 205.32 | 201.85 | 204.17 | 203.92 | 79,000 |
13 Mar 2024 | 201.43 | 207.48 | 201.43 | 206.15 | 205.90 | 58,600 |
12 Mar 2024 | 202.90 | 202.90 | 200.66 | 201.84 | 201.59 | 42,300 |
11 Mar 2024 | 203.79 | 203.79 | 201.01 | 202.41 | 202.16 | 61,600 |
08 Mar 2024 | 208.09 | 209.72 | 202.93 | 203.27 | 203.02 | 100,800 |
07 Mar 2024 | 203.64 | 207.57 | 203.64 | 206.26 | 206.01 | 64,100 |
06 Mar 2024 | 203.00 | 203.63 | 200.37 | 202.98 | 202.73 | 62,300 |
05 Mar 2024 | 204.09 | 205.72 | 200.12 | 201.90 | 201.65 | 52,500 |
04 Mar 2024 | 204.44 | 205.84 | 202.29 | 204.99 | 204.74 | 47,200 |
01 Mar 2024 | 203.58 | 203.58 | 201.51 | 202.68 | 202.43 | 62,900 |
29 Feb 2024 | 205.52 | 205.95 | 201.84 | 202.29 | 202.04 | 84,700 |
28 Feb 2024 | 199.97 | 203.47 | 199.97 | 202.72 | 202.47 | 80,200 |
27 Feb 2024 | 201.93 | 203.13 | 200.26 | 202.08 | 201.83 | 88,400 |
26 Feb 2024 | 202.49 | 204.31 | 198.33 | 199.35 | 199.11 | 117,900 |
23 Feb 2024 | 207.40 | 210.00 | 188.36 | 203.55 | 203.30 | 166,500 |
22 Feb 2024 | 213.09 | 215.20 | 212.77 | 214.32 | 214.06 | 64,400 |
21 Feb 2024 | 215.84 | 215.84 | 213.13 | 214.55 | 214.29 | 47,600 |
20 Feb 2024 | 214.45 | 217.16 | 213.56 | 215.92 | 215.66 | 64,700 |
16 Feb 2024 | 219.67 | 222.00 | 217.30 | 217.33 | 217.07 | 91,600 |
15 Feb 2024 | 218.52 | 222.00 | 217.62 | 221.20 | 220.93 | 60,100 |
14 Feb 2024 | 215.99 | 218.74 | 210.01 | 217.74 | 217.48 | 64,400 |
13 Feb 2024 | 218.72 | 218.72 | 210.29 | 212.25 | 211.99 | 114,400 |
12 Feb 2024 | 218.40 | 231.40 | 218.40 | 225.21 | 224.94 | 155,400 |
09 Feb 2024 | 215.80 | 219.03 | 214.63 | 218.35 | 218.08 | 60,600 |
08 Feb 2024 | 216.41 | 217.69 | 214.30 | 216.01 | 215.75 | 67,500 |
07 Feb 2024 | 213.88 | 215.83 | 212.30 | 215.83 | 215.57 | 62,500 |
06 Feb 2024 | 214.99 | 216.36 | 213.56 | 214.00 | 213.74 | 42,700 |
05 Feb 2024 | 215.05 | 215.85 | 212.30 | 214.07 | 213.81 | 38,500 |
02 Feb 2024 | 213.17 | 218.36 | 212.20 | 217.75 | 217.49 | 42,600 |
01 Feb 2024 | 213.83 | 215.71 | 209.14 | 215.62 | 215.36 | 62,100 |
31 Jan 2024 | 216.40 | 216.65 | 210.97 | 212.28 | 212.02 | 63,600 |
30 Jan 2024 | 215.41 | 217.48 | 214.91 | 216.00 | 215.74 | 53,600 |
29 Jan 2024 | 213.42 | 217.68 | 212.01 | 216.97 | 216.71 | 53,900 |
26 Jan 2024 | 213.76 | 214.23 | 211.41 | 213.00 | 212.74 | 39,600 |
25 Jan 2024 | 212.39 | 215.60 | 209.59 | 212.34 | 212.08 | 46,500 |
24 Jan 2024 | 212.41 | 212.41 | 208.23 | 209.26 | 209.01 | 54,300 |
23 Jan 2024 | 211.44 | 213.80 | 208.65 | 209.61 | 209.36 | 46,100 |
22 Jan 2024 | 207.00 | 209.92 | 207.00 | 209.11 | 208.86 | 63,500 |
19 Jan 2024 | 203.45 | 205.14 | 200.36 | 205.14 | 204.89 | 75,800 |
18 Jan 2024 | 201.04 | 202.69 | 200.15 | 202.55 | 202.30 | 75,400 |
17 Jan 2024 | 200.90 | 201.98 | 198.21 | 199.44 | 199.20 | 63,900 |
16 Jan 2024 | 202.57 | 203.64 | 201.04 | 203.64 | 203.39 | 137,300 |
12 Jan 2024 | 202.28 | 203.37 | 201.74 | 203.07 | 202.82 | 85,900 |
12 Jan 2024 | 0.26 Dividend | |||||
11 Jan 2024 | 199.88 | 200.55 | 196.78 | 200.47 | 199.97 | 100,700 |
10 Jan 2024 | 199.10 | 200.26 | 197.57 | 199.82 | 199.32 | 52,800 |
09 Jan 2024 | 198.17 | 199.21 | 196.38 | 198.47 | 197.97 | 45,800 |
08 Jan 2024 | 201.38 | 201.81 | 199.26 | 201.29 | 200.78 | 50,400 |
05 Jan 2024 | 199.66 | 201.42 | 198.90 | 200.38 | 199.88 | 109,500 |
04 Jan 2024 | 202.64 | 202.87 | 200.42 | 201.29 | 200.78 | 103,500 |
03 Jan 2024 | 205.05 | 205.05 | 201.05 | 201.63 | 201.12 | 72,800 |
02 Jan 2024 | 208.00 | 209.53 | 205.60 | 205.96 | 205.44 | 57,800 |
29 Dec 2023 | 211.00 | 211.88 | 208.70 | 210.19 | 209.66 | 35,900 |
28 Dec 2023 | 211.61 | 213.56 | 210.22 | 211.47 | 210.94 | 41,300 |
27 Dec 2023 | 214.00 | 216.34 | 211.41 | 213.25 | 212.71 | 46,400 |
26 Dec 2023 | 213.14 | 214.44 | 211.80 | 213.02 | 212.49 | 35,600 |
22 Dec 2023 | 209.40 | 212.80 | 209.37 | 211.80 | 211.27 | 45,400 |
21 Dec 2023 | 208.48 | 209.74 | 206.95 | 207.86 | 207.34 | 41,600 |
20 Dec 2023 | 207.33 | 212.90 | 205.70 | 206.08 | 205.56 | 56,000 |
19 Dec 2023 | 204.38 | 207.26 | 204.38 | 206.71 | 206.19 | 41,900 |
18 Dec 2023 | 203.54 | 203.89 | 200.73 | 202.26 | 201.75 | 43,600 |
15 Dec 2023 | 204.21 | 204.21 | 200.48 | 202.31 | 201.80 | 154,400 |
14 Dec 2023 | 201.21 | 205.63 | 201.21 | 203.95 | 203.44 | 65,100 |
13 Dec 2023 | 191.81 | 198.77 | 190.18 | 197.31 | 196.81 | 67,500 |
12 Dec 2023 | 192.24 | 194.53 | 189.40 | 192.19 | 191.71 | 42,500 |
11 Dec 2023 | 192.12 | 193.04 | 190.04 | 192.09 | 191.61 | 47,100 |
08 Dec 2023 | 188.91 | 192.86 | 187.10 | 192.12 | 191.64 | 55,800 |
07 Dec 2023 | 185.79 | 188.10 | 182.30 | 188.00 | 187.53 | 60,800 |
06 Dec 2023 | 186.94 | 188.92 | 184.59 | 184.60 | 184.14 | 48,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |