Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 276.00 | 277.50 | 274.44 | 275.80 | 275.80 | 472,252 |
02 May 2024 | 274.68 | 276.45 | 273.87 | 275.39 | 275.39 | 418,404 |
01 May 2024 | 274.92 | 276.28 | 274.08 | 274.49 | 274.49 | 382,481 |
30 Apr 2024 | 274.45 | 276.97 | 274.30 | 276.76 | 276.76 | 558,435 |
29 Apr 2024 | 274.75 | 275.49 | 272.56 | 275.00 | 275.00 | 448,029 |
26 Apr 2024 | 275.10 | 275.24 | 272.37 | 273.30 | 273.30 | 726,766 |
24 Apr 2024 | 281.57 | 282.98 | 278.27 | 278.45 | 278.45 | 776,115 |
23 Apr 2024 | 277.18 | 280.29 | 277.00 | 278.97 | 278.97 | 562,940 |
22 Apr 2024 | 272.75 | 275.94 | 272.75 | 275.47 | 275.47 | 515,720 |
19 Apr 2024 | 270.01 | 270.65 | 265.14 | 269.49 | 269.49 | 1,475,785 |
18 Apr 2024 | 270.13 | 272.89 | 270.01 | 271.40 | 271.40 | 1,036,262 |
17 Apr 2024 | 275.01 | 276.31 | 272.62 | 272.62 | 272.62 | 369,441 |
16 Apr 2024 | 276.16 | 277.00 | 272.87 | 274.70 | 274.70 | 844,529 |
15 Apr 2024 | 279.96 | 281.35 | 278.55 | 278.55 | 278.55 | 489,466 |
12 Apr 2024 | 279.98 | 283.36 | 279.96 | 281.70 | 281.70 | 572,183 |
11 Apr 2024 | 280.04 | 281.60 | 279.96 | 280.40 | 280.40 | 445,147 |
10 Apr 2024 | 280.62 | 284.49 | 280.30 | 283.37 | 283.37 | 433,064 |
09 Apr 2024 | 282.80 | 282.87 | 279.41 | 280.08 | 280.08 | 375,261 |
08 Apr 2024 | 280.91 | 282.85 | 280.75 | 281.46 | 281.46 | 413,408 |
05 Apr 2024 | 279.92 | 281.60 | 278.75 | 280.05 | 280.05 | 638,459 |
04 Apr 2024 | 282.44 | 284.17 | 282.00 | 282.00 | 282.00 | 331,129 |
03 Apr 2024 | 283.92 | 284.81 | 281.23 | 282.31 | 282.31 | 615,056 |
02 Apr 2024 | 286.05 | 287.91 | 284.74 | 285.67 | 285.67 | 804,880 |
28 Mar 2024 | 287.99 | 289.76 | 286.98 | 287.92 | 287.92 | 638,665 |
27 Mar 2024 | 284.90 | 286.60 | 284.32 | 286.35 | 286.35 | 484,437 |
26 Mar 2024 | 282.87 | 283.45 | 281.20 | 282.47 | 282.47 | 383,975 |
25 Mar 2024 | 281.00 | 284.80 | 280.65 | 283.69 | 283.69 | 581,262 |
22 Mar 2024 | 277.50 | 280.94 | 276.00 | 280.94 | 280.94 | 1,380,370 |
21 Mar 2024 | 277.56 | 280.54 | 275.00 | 276.29 | 276.29 | 1,242,654 |
20 Mar 2024 | 280.02 | 281.12 | 277.69 | 278.87 | 278.87 | 471,775 |
19 Mar 2024 | 279.99 | 279.99 | 276.70 | 279.17 | 279.17 | 649,600 |
18 Mar 2024 | 279.31 | 281.49 | 278.72 | 279.57 | 279.57 | 636,800 |
15 Mar 2024 | 279.81 | 280.29 | 278.15 | 280.21 | 280.21 | 1,556,229 |
14 Mar 2024 | 280.49 | 282.96 | 280.31 | 282.67 | 282.67 | 537,020 |
13 Mar 2024 | 283.25 | 283.87 | 280.00 | 280.00 | 280.00 | 493,976 |
12 Mar 2024 | 280.38 | 282.16 | 280.06 | 281.87 | 281.87 | 386,357 |
11 Mar 2024 | 279.58 | 281.81 | 279.23 | 281.20 | 281.20 | 554,365 |
11 Mar 2024 | 1.798942 Dividend | |||||
08 Mar 2024 | 281.50 | 286.08 | 280.45 | 285.47 | 283.67 | 724,142 |
07 Mar 2024 | 281.70 | 283.74 | 280.90 | 281.85 | 280.07 | 598,601 |
06 Mar 2024 | 284.72 | 285.25 | 280.88 | 282.30 | 280.52 | 464,565 |
05 Mar 2024 | 280.50 | 283.33 | 279.49 | 283.00 | 281.22 | 631,484 |
04 Mar 2024 | 280.00 | 281.05 | 277.54 | 279.48 | 277.72 | 813,065 |
01 Mar 2024 | 285.08 | 285.13 | 281.50 | 282.35 | 280.57 | 852,943 |
29 Feb 2024 | 283.04 | 286.95 | 283.04 | 286.24 | 284.44 | 1,401,200 |
28 Feb 2024 | 285.24 | 286.43 | 284.20 | 285.62 | 283.82 | 408,483 |
27 Feb 2024 | 284.60 | 285.92 | 284.00 | 285.50 | 283.70 | 487,401 |
26 Feb 2024 | 286.00 | 287.77 | 285.40 | 287.32 | 285.51 | 420,802 |
23 Feb 2024 | 286.80 | 287.00 | 282.88 | 285.34 | 283.54 | 1,096,189 |
22 Feb 2024 | 284.66 | 286.40 | 283.19 | 285.02 | 283.22 | 493,891 |
21 Feb 2024 | 284.57 | 286.40 | 283.07 | 284.27 | 282.48 | 806,758 |
20 Feb 2024 | 280.32 | 283.98 | 280.11 | 282.28 | 280.50 | 570,405 |
19 Feb 2024 | 282.60 | 284.00 | 280.25 | 281.03 | 279.26 | 585,413 |
16 Feb 2024 | 286.40 | 286.87 | 282.21 | 284.00 | 282.21 | 1,610,310 |
15 Feb 2024 | 279.10 | 284.70 | 279.10 | 282.89 | 281.11 | 1,007,448 |
14 Feb 2024 | 275.50 | 280.19 | 275.45 | 280.19 | 278.42 | 888,230 |
13 Feb 2024 | 290.19 | 290.24 | 278.65 | 282.25 | 280.47 | 1,304,071 |
12 Feb 2024 | 289.75 | 293.98 | 286.14 | 290.24 | 288.41 | 940,746 |
09 Feb 2024 | 303.65 | 305.39 | 302.95 | 305.00 | 303.08 | 780,181 |
08 Feb 2024 | 304.50 | 305.17 | 302.12 | 303.15 | 301.24 | 427,131 |
07 Feb 2024 | 305.00 | 306.42 | 302.09 | 304.97 | 303.05 | 1,044,234 |
06 Feb 2024 | 301.50 | 301.96 | 298.54 | 301.96 | 300.06 | 787,509 |
05 Feb 2024 | 300.00 | 300.70 | 296.90 | 300.24 | 298.35 | 339,217 |
02 Feb 2024 | 300.08 | 301.34 | 298.13 | 299.79 | 297.90 | 956,505 |
01 Feb 2024 | 300.50 | 300.50 | 296.76 | 296.76 | 294.89 | 645,335 |
31 Jan 2024 | 295.79 | 302.50 | 295.12 | 301.70 | 299.80 | 1,145,518 |
30 Jan 2024 | 294.82 | 297.81 | 293.50 | 296.74 | 294.87 | 598,004 |
29 Jan 2024 | 295.00 | 295.00 | 292.19 | 293.26 | 291.41 | 641,558 |
25 Jan 2024 | 291.81 | 293.40 | 291.02 | 293.00 | 291.15 | 495,655 |
24 Jan 2024 | 294.50 | 294.50 | 290.26 | 291.40 | 289.56 | 450,414 |
23 Jan 2024 | 290.96 | 295.00 | 290.47 | 293.34 | 291.49 | 560,898 |
22 Jan 2024 | 289.25 | 291.75 | 287.92 | 290.52 | 288.69 | 479,525 |
19 Jan 2024 | 285.61 | 289.33 | 285.00 | 289.00 | 287.18 | 1,240,865 |
18 Jan 2024 | 284.18 | 285.07 | 282.15 | 282.81 | 281.03 | 615,255 |
17 Jan 2024 | 284.00 | 286.18 | 282.57 | 285.91 | 284.11 | 532,860 |
16 Jan 2024 | 287.67 | 288.96 | 284.41 | 284.69 | 282.90 | 502,451 |
15 Jan 2024 | 287.70 | 290.00 | 287.25 | 289.00 | 287.18 | 78,314 |
12 Jan 2024 | 290.02 | 290.88 | 288.54 | 290.40 | 288.57 | 760,831 |
11 Jan 2024 | 293.12 | 293.66 | 291.38 | 291.38 | 289.54 | 495,205 |
10 Jan 2024 | 291.72 | 293.53 | 290.11 | 291.86 | 290.02 | 464,982 |
09 Jan 2024 | 288.87 | 291.55 | 287.35 | 290.10 | 288.27 | 550,974 |
08 Jan 2024 | 286.44 | 288.35 | 286.21 | 286.80 | 284.99 | 343,399 |
05 Jan 2024 | 287.98 | 288.90 | 287.16 | 287.94 | 286.13 | 650,040 |
04 Jan 2024 | 285.23 | 287.31 | 284.19 | 286.73 | 284.92 | 586,472 |
03 Jan 2024 | 285.70 | 287.00 | 284.81 | 284.81 | 283.02 | 545,465 |
02 Jan 2024 | 286.01 | 288.67 | 286.00 | 288.30 | 286.48 | 279,514 |
29 Dec 2023 | 286.49 | 287.46 | 285.60 | 286.65 | 284.84 | 525,605 |
28 Dec 2023 | 287.98 | 288.17 | 285.00 | 286.65 | 284.84 | 502,142 |
27 Dec 2023 | 285.00 | 287.41 | 282.57 | 285.65 | 283.85 | 409,074 |
22 Dec 2023 | 281.00 | 283.17 | 279.67 | 282.15 | 280.37 | 1,578,982 |
21 Dec 2023 | 285.00 | 285.00 | 282.01 | 282.51 | 280.73 | 973,971 |
20 Dec 2023 | 281.12 | 284.61 | 281.12 | 284.05 | 282.26 | 697,173 |
19 Dec 2023 | 280.01 | 282.17 | 278.53 | 281.09 | 279.32 | 856,844 |
18 Dec 2023 | 277.50 | 280.59 | 276.84 | 279.52 | 277.76 | 485,103 |
15 Dec 2023 | 277.54 | 279.69 | 276.33 | 278.74 | 276.98 | 2,242,446 |
14 Dec 2023 | 274.93 | 278.00 | 272.63 | 276.76 | 275.02 | 945,264 |
13 Dec 2023 | 269.49 | 274.29 | 268.37 | 272.34 | 270.62 | 603,464 |
12 Dec 2023 | 268.85 | 271.70 | 267.73 | 269.50 | 267.80 | 626,598 |
11 Dec 2023 | 267.23 | 268.74 | 266.29 | 267.75 | 266.06 | 421,188 |
08 Dec 2023 | 264.84 | 267.12 | 264.20 | 266.92 | 265.24 | 599,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |