Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 352.50 | 355.14 | 351.46 | 354.47 | 354.47 | 803,927 |
25 Apr 2024 | 352.56 | 355.86 | 352.37 | 354.51 | 354.51 | 922,200 |
24 Apr 2024 | 351.04 | 353.99 | 350.06 | 352.28 | 352.28 | 1,120,800 |
23 Apr 2024 | 354.00 | 357.21 | 351.89 | 352.65 | 352.65 | 1,188,500 |
22 Apr 2024 | 352.75 | 356.39 | 352.65 | 353.18 | 353.18 | 1,404,000 |
19 Apr 2024 | 351.28 | 352.80 | 348.02 | 352.39 | 352.39 | 1,305,100 |
18 Apr 2024 | 349.71 | 353.38 | 347.00 | 348.78 | 348.78 | 1,621,700 |
17 Apr 2024 | 346.86 | 349.93 | 345.78 | 346.08 | 346.08 | 1,426,500 |
16 Apr 2024 | 356.13 | 356.13 | 346.44 | 346.85 | 346.85 | 1,799,900 |
15 Apr 2024 | 354.12 | 355.12 | 347.46 | 348.90 | 348.90 | 1,357,000 |
12 Apr 2024 | 351.78 | 353.33 | 348.50 | 349.84 | 349.84 | 1,442,000 |
11 Apr 2024 | 357.39 | 358.34 | 352.65 | 353.08 | 353.08 | 1,081,100 |
10 Apr 2024 | 356.25 | 359.72 | 355.51 | 357.84 | 357.84 | 1,005,700 |
09 Apr 2024 | 359.47 | 360.46 | 356.38 | 357.48 | 357.48 | 1,129,200 |
08 Apr 2024 | 360.89 | 361.87 | 357.34 | 357.98 | 357.98 | 1,612,500 |
05 Apr 2024 | 360.84 | 364.26 | 359.37 | 362.45 | 362.45 | 992,500 |
04 Apr 2024 | 364.11 | 364.14 | 359.83 | 360.37 | 360.37 | 1,147,900 |
03 Apr 2024 | 364.37 | 364.52 | 360.33 | 361.07 | 361.07 | 1,567,500 |
02 Apr 2024 | 359.95 | 364.65 | 359.09 | 363.09 | 363.09 | 2,054,800 |
01 Apr 2024 | 362.69 | 364.35 | 359.93 | 364.08 | 364.08 | 1,036,800 |
28 Mar 2024 | 363.95 | 365.71 | 363.15 | 363.19 | 363.19 | 1,162,700 |
27 Mar 2024 | 359.99 | 364.71 | 359.45 | 363.34 | 363.34 | 1,467,500 |
26 Mar 2024 | 355.04 | 359.83 | 354.54 | 357.73 | 357.73 | 1,205,100 |
25 Mar 2024 | 353.08 | 355.81 | 352.30 | 355.55 | 355.55 | 1,034,000 |
22 Mar 2024 | 353.67 | 355.77 | 351.33 | 351.78 | 351.78 | 1,102,300 |
21 Mar 2024 | 354.11 | 355.35 | 352.71 | 353.72 | 353.72 | 1,290,800 |
20 Mar 2024 | 351.55 | 354.78 | 351.08 | 353.83 | 353.83 | 1,049,400 |
19 Mar 2024 | 353.98 | 354.43 | 351.31 | 352.37 | 352.37 | 1,134,600 |
18 Mar 2024 | 350.51 | 354.16 | 349.93 | 352.63 | 352.63 | 1,499,100 |
15 Mar 2024 | 346.03 | 353.10 | 345.85 | 352.05 | 352.05 | 3,818,800 |
14 Mar 2024 | 348.51 | 350.22 | 347.39 | 349.51 | 349.51 | 1,527,700 |
13 Mar 2024 | 345.80 | 349.13 | 344.44 | 348.72 | 348.72 | 1,584,200 |
12 Mar 2024 | 342.08 | 345.05 | 341.00 | 343.94 | 343.94 | 1,313,500 |
11 Mar 2024 | 340.87 | 344.43 | 339.62 | 342.27 | 342.27 | 1,326,500 |
08 Mar 2024 | 342.03 | 345.85 | 340.86 | 341.79 | 341.79 | 1,485,100 |
07 Mar 2024 | 343.76 | 347.99 | 338.73 | 342.74 | 342.74 | 2,072,700 |
06 Mar 2024 | 333.43 | 340.84 | 333.43 | 339.82 | 339.82 | 2,449,800 |
05 Mar 2024 | 336.21 | 336.97 | 332.01 | 332.73 | 332.73 | 1,468,200 |
05 Mar 2024 | 1.4 Dividend | |||||
04 Mar 2024 | 332.62 | 338.74 | 331.78 | 336.80 | 335.40 | 1,294,100 |
01 Mar 2024 | 336.00 | 336.00 | 330.71 | 332.96 | 331.58 | 1,473,100 |
29 Feb 2024 | 335.06 | 336.72 | 331.02 | 336.14 | 334.74 | 2,185,000 |
28 Feb 2024 | 340.44 | 340.44 | 332.51 | 335.13 | 333.74 | 1,981,200 |
27 Feb 2024 | 342.00 | 345.24 | 340.55 | 340.74 | 339.32 | 1,697,100 |
26 Feb 2024 | 344.74 | 347.14 | 342.14 | 342.31 | 340.89 | 2,311,200 |
23 Feb 2024 | 343.16 | 345.66 | 341.38 | 344.24 | 342.81 | 998,800 |
22 Feb 2024 | 344.06 | 344.19 | 341.21 | 342.16 | 340.74 | 1,373,900 |
21 Feb 2024 | 342.03 | 344.38 | 339.71 | 343.38 | 341.95 | 1,396,200 |
20 Feb 2024 | 340.44 | 344.42 | 340.04 | 341.35 | 339.93 | 1,624,900 |
16 Feb 2024 | 340.18 | 342.74 | 338.54 | 341.09 | 339.67 | 1,282,600 |
15 Feb 2024 | 342.00 | 342.05 | 337.40 | 339.20 | 337.79 | 1,572,300 |
14 Feb 2024 | 338.90 | 340.06 | 335.63 | 338.61 | 337.20 | 1,198,400 |
13 Feb 2024 | 337.00 | 341.96 | 336.08 | 337.42 | 336.02 | 1,140,800 |
12 Feb 2024 | 334.53 | 337.88 | 333.16 | 337.25 | 335.85 | 1,021,100 |
09 Feb 2024 | 331.61 | 335.83 | 330.67 | 334.93 | 333.54 | 1,508,300 |
08 Feb 2024 | 330.51 | 333.50 | 329.91 | 332.29 | 330.91 | 1,417,000 |
07 Feb 2024 | 329.48 | 333.86 | 328.76 | 330.55 | 329.18 | 1,809,800 |
06 Feb 2024 | 322.00 | 329.27 | 321.52 | 327.58 | 326.22 | 1,857,900 |
05 Feb 2024 | 327.36 | 330.81 | 321.00 | 321.27 | 319.93 | 2,305,400 |
02 Feb 2024 | 315.84 | 328.37 | 315.05 | 323.84 | 322.49 | 3,376,600 |
01 Feb 2024 | 303.63 | 309.07 | 301.73 | 307.32 | 306.04 | 2,981,900 |
31 Jan 2024 | 300.14 | 303.06 | 295.54 | 300.95 | 299.70 | 2,463,500 |
30 Jan 2024 | 299.77 | 300.97 | 296.96 | 298.95 | 297.71 | 1,079,800 |
29 Jan 2024 | 297.00 | 298.98 | 295.60 | 298.88 | 297.64 | 1,219,100 |
26 Jan 2024 | 299.59 | 301.69 | 297.54 | 297.82 | 296.58 | 1,157,600 |
25 Jan 2024 | 297.00 | 301.24 | 291.44 | 298.57 | 297.33 | 2,464,100 |
24 Jan 2024 | 307.44 | 309.59 | 303.60 | 304.50 | 303.23 | 1,697,300 |
23 Jan 2024 | 304.95 | 307.83 | 303.25 | 304.40 | 303.13 | 1,032,500 |
22 Jan 2024 | 302.16 | 306.89 | 301.05 | 305.03 | 303.76 | 1,234,300 |
19 Jan 2024 | 309.84 | 311.05 | 301.00 | 302.06 | 300.80 | 1,760,600 |
18 Jan 2024 | 301.62 | 309.46 | 299.27 | 309.08 | 307.80 | 2,249,300 |
17 Jan 2024 | 308.23 | 312.71 | 307.73 | 308.48 | 307.20 | 1,356,500 |
16 Jan 2024 | 305.58 | 308.36 | 303.00 | 306.94 | 305.66 | 1,144,000 |
12 Jan 2024 | 303.00 | 306.70 | 301.53 | 305.01 | 303.74 | 1,344,400 |
11 Jan 2024 | 307.54 | 307.79 | 304.83 | 307.39 | 306.11 | 1,226,800 |
10 Jan 2024 | 312.39 | 312.39 | 305.90 | 307.72 | 306.44 | 1,151,700 |
09 Jan 2024 | 313.70 | 313.78 | 308.15 | 312.87 | 311.57 | 1,215,500 |
08 Jan 2024 | 314.00 | 314.90 | 308.75 | 313.63 | 312.33 | 1,597,700 |
05 Jan 2024 | 307.46 | 313.77 | 306.85 | 313.59 | 312.29 | 2,341,100 |
04 Jan 2024 | 305.09 | 308.91 | 304.31 | 306.22 | 304.95 | 1,769,800 |
03 Jan 2024 | 313.27 | 313.88 | 303.06 | 303.66 | 302.40 | 3,004,600 |
02 Jan 2024 | 301.29 | 311.01 | 300.32 | 310.10 | 308.81 | 2,881,800 |
29 Dec 2023 | 300.01 | 300.74 | 298.00 | 299.45 | 298.21 | 1,187,000 |
28 Dec 2023 | 299.65 | 301.63 | 299.29 | 299.40 | 298.16 | 825,800 |
27 Dec 2023 | 299.77 | 300.98 | 297.95 | 299.14 | 297.90 | 992,200 |
26 Dec 2023 | 297.24 | 300.85 | 296.08 | 300.12 | 298.87 | 752,500 |
22 Dec 2023 | 297.41 | 299.75 | 297.17 | 298.09 | 296.85 | 1,167,500 |
21 Dec 2023 | 297.00 | 299.28 | 295.92 | 297.24 | 296.00 | 1,089,700 |
20 Dec 2023 | 297.00 | 299.39 | 294.56 | 295.85 | 294.62 | 2,105,500 |
19 Dec 2023 | 291.65 | 294.40 | 290.09 | 294.32 | 293.10 | 1,182,000 |
18 Dec 2023 | 291.49 | 293.76 | 288.88 | 292.07 | 290.86 | 1,364,700 |
15 Dec 2023 | 297.02 | 297.57 | 288.93 | 290.50 | 289.29 | 4,357,000 |
14 Dec 2023 | 293.49 | 300.00 | 290.39 | 298.64 | 297.40 | 2,817,400 |
13 Dec 2023 | 296.97 | 298.30 | 293.38 | 297.18 | 295.94 | 2,443,600 |
12 Dec 2023 | 301.97 | 301.97 | 296.32 | 296.71 | 295.48 | 2,933,200 |
11 Dec 2023 | 298.82 | 303.69 | 291.43 | 301.97 | 300.71 | 9,029,500 |
08 Dec 2023 | 259.47 | 259.70 | 253.95 | 258.80 | 257.72 | 2,781,100 |
07 Dec 2023 | 257.55 | 258.50 | 255.83 | 257.94 | 256.87 | 2,919,500 |
06 Dec 2023 | 258.70 | 259.99 | 255.77 | 257.49 | 256.42 | 2,035,000 |
05 Dec 2023 | 262.29 | 262.71 | 257.13 | 257.78 | 256.71 | 3,121,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |