Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 191.00 | 192.30 | 189.99 | 191.08 | 191.08 | 2,143,100 |
17 Apr 2024 | 192.41 | 192.52 | 189.75 | 190.36 | 190.36 | 2,424,300 |
16 Apr 2024 | 193.14 | 193.69 | 190.53 | 190.72 | 190.72 | 2,801,900 |
15 Apr 2024 | 198.11 | 198.49 | 193.18 | 194.04 | 194.04 | 3,179,900 |
12 Apr 2024 | 195.91 | 196.45 | 194.61 | 196.16 | 196.16 | 3,498,600 |
11 Apr 2024 | 196.01 | 197.20 | 194.27 | 196.87 | 196.87 | 3,026,300 |
10 Apr 2024 | 195.57 | 196.45 | 194.40 | 195.65 | 195.65 | 2,907,300 |
09 Apr 2024 | 198.35 | 199.52 | 196.02 | 198.41 | 198.41 | 2,042,000 |
08 Apr 2024 | 197.59 | 199.19 | 197.33 | 197.76 | 197.76 | 2,384,700 |
05 Apr 2024 | 195.90 | 198.40 | 195.15 | 197.15 | 197.15 | 2,212,800 |
04 Apr 2024 | 200.68 | 200.68 | 195.52 | 196.05 | 196.05 | 3,414,700 |
03 Apr 2024 | 199.42 | 200.94 | 197.92 | 197.97 | 197.97 | 2,496,000 |
02 Apr 2024 | 202.08 | 202.30 | 200.02 | 200.23 | 200.23 | 2,615,100 |
01 Apr 2024 | 205.39 | 205.89 | 201.89 | 202.01 | 202.01 | 2,221,900 |
28 Mar 2024 | 205.40 | 206.82 | 205.18 | 205.25 | 205.25 | 3,594,100 |
27 Mar 2024 | 202.94 | 205.26 | 202.21 | 205.13 | 205.13 | 2,760,100 |
26 Mar 2024 | 198.05 | 201.47 | 197.75 | 201.00 | 201.00 | 2,697,100 |
25 Mar 2024 | 200.38 | 200.71 | 198.43 | 198.48 | 198.48 | 1,961,300 |
22 Mar 2024 | 201.52 | 201.97 | 200.09 | 200.73 | 200.73 | 2,061,300 |
21 Mar 2024 | 202.00 | 203.09 | 201.29 | 201.38 | 201.38 | 2,811,800 |
20 Mar 2024 | 198.59 | 201.71 | 198.33 | 201.18 | 201.18 | 2,714,400 |
19 Mar 2024 | 196.76 | 199.24 | 196.12 | 199.04 | 199.04 | 4,524,800 |
18 Mar 2024 | 199.01 | 199.01 | 196.38 | 196.76 | 196.76 | 2,481,700 |
15 Mar 2024 | 196.39 | 198.55 | 195.90 | 197.69 | 197.69 | 6,310,100 |
14 Mar 2024 | 199.25 | 199.73 | 194.96 | 196.35 | 196.35 | 3,838,000 |
13 Mar 2024 | 199.95 | 201.13 | 198.84 | 199.73 | 199.73 | 2,537,600 |
12 Mar 2024 | 199.73 | 200.25 | 197.67 | 199.13 | 199.13 | 2,938,800 |
11 Mar 2024 | 201.58 | 202.57 | 199.12 | 200.29 | 200.29 | 2,443,200 |
08 Mar 2024 | 203.13 | 203.92 | 200.45 | 200.75 | 200.75 | 2,139,000 |
07 Mar 2024 | 202.21 | 203.26 | 201.73 | 202.61 | 202.61 | 2,447,500 |
06 Mar 2024 | 199.50 | 202.41 | 198.67 | 200.50 | 200.50 | 2,713,400 |
05 Mar 2024 | 199.13 | 199.53 | 196.63 | 197.35 | 197.35 | 2,532,200 |
04 Mar 2024 | 198.43 | 199.79 | 198.16 | 199.24 | 199.24 | 2,148,900 |
01 Mar 2024 | 197.59 | 198.94 | 196.07 | 198.67 | 198.67 | 2,785,400 |
29 Feb 2024 | 198.29 | 200.21 | 196.63 | 198.73 | 198.73 | 3,437,300 |
29 Feb 2024 | 1.08 Dividend | |||||
28 Feb 2024 | 198.11 | 198.93 | 197.25 | 197.57 | 196.49 | 2,664,100 |
27 Feb 2024 | 199.59 | 199.70 | 196.95 | 198.18 | 197.10 | 2,451,800 |
26 Feb 2024 | 200.03 | 200.20 | 198.21 | 199.19 | 198.10 | 2,028,600 |
23 Feb 2024 | 200.81 | 202.63 | 200.53 | 200.63 | 199.53 | 2,450,200 |
22 Feb 2024 | 199.43 | 201.56 | 198.61 | 200.81 | 199.71 | 3,635,000 |
21 Feb 2024 | 199.60 | 200.38 | 198.21 | 199.53 | 198.44 | 1,969,500 |
20 Feb 2024 | 197.95 | 199.65 | 196.91 | 198.94 | 197.85 | 2,761,100 |
16 Feb 2024 | 197.52 | 198.90 | 196.45 | 197.17 | 196.09 | 2,331,000 |
15 Feb 2024 | 196.00 | 198.20 | 195.62 | 197.95 | 196.87 | 1,996,300 |
14 Feb 2024 | 194.44 | 195.59 | 193.88 | 194.87 | 193.80 | 2,115,200 |
13 Feb 2024 | 196.74 | 196.96 | 192.72 | 194.01 | 192.95 | 4,432,100 |
12 Feb 2024 | 193.98 | 197.63 | 193.77 | 197.35 | 196.27 | 2,827,900 |
09 Feb 2024 | 193.00 | 195.23 | 192.83 | 194.84 | 193.77 | 3,686,300 |
08 Feb 2024 | 193.59 | 194.02 | 192.25 | 193.46 | 192.40 | 2,516,200 |
07 Feb 2024 | 195.47 | 195.82 | 193.59 | 194.10 | 193.04 | 3,029,800 |
06 Feb 2024 | 192.54 | 194.07 | 192.04 | 193.64 | 192.58 | 3,741,500 |
05 Feb 2024 | 193.96 | 194.85 | 192.82 | 193.01 | 191.95 | 4,632,200 |
02 Feb 2024 | 197.04 | 200.05 | 195.54 | 196.11 | 195.04 | 4,317,700 |
01 Feb 2024 | 195.87 | 197.57 | 189.66 | 197.31 | 196.23 | 7,819,100 |
31 Jan 2024 | 207.20 | 207.71 | 201.76 | 202.26 | 201.15 | 5,624,500 |
30 Jan 2024 | 201.16 | 206.37 | 201.16 | 205.90 | 204.77 | 5,646,000 |
29 Jan 2024 | 201.43 | 203.06 | 200.82 | 203.05 | 201.94 | 2,196,800 |
26 Jan 2024 | 203.03 | 203.89 | 201.39 | 201.80 | 200.70 | 1,924,700 |
25 Jan 2024 | 201.74 | 203.17 | 200.67 | 202.56 | 201.45 | 2,653,200 |
24 Jan 2024 | 202.94 | 203.78 | 199.68 | 199.87 | 198.78 | 3,483,900 |
23 Jan 2024 | 201.23 | 203.16 | 200.63 | 202.94 | 201.83 | 2,033,800 |
22 Jan 2024 | 201.34 | 203.92 | 200.43 | 201.04 | 199.94 | 3,589,200 |
19 Jan 2024 | 200.28 | 201.24 | 198.64 | 200.78 | 199.68 | 3,089,200 |
18 Jan 2024 | 197.72 | 200.54 | 197.26 | 200.13 | 199.04 | 2,604,600 |
17 Jan 2024 | 196.75 | 198.09 | 196.00 | 197.95 | 196.87 | 2,510,300 |
16 Jan 2024 | 200.68 | 201.13 | 197.51 | 197.77 | 196.69 | 3,500,400 |
12 Jan 2024 | 203.39 | 203.99 | 200.16 | 201.10 | 200.00 | 2,429,200 |
11 Jan 2024 | 202.29 | 202.59 | 199.55 | 201.67 | 200.57 | 1,940,700 |
10 Jan 2024 | 201.00 | 202.47 | 200.42 | 202.40 | 201.29 | 2,372,200 |
09 Jan 2024 | 200.48 | 201.73 | 198.90 | 201.63 | 200.53 | 3,082,100 |
08 Jan 2024 | 203.12 | 203.55 | 201.25 | 202.66 | 201.55 | 4,020,000 |
05 Jan 2024 | 204.39 | 204.57 | 202.26 | 203.53 | 202.42 | 2,682,600 |
04 Jan 2024 | 204.12 | 206.22 | 204.03 | 204.90 | 203.78 | 2,542,000 |
03 Jan 2024 | 208.42 | 208.42 | 204.26 | 204.53 | 203.41 | 3,814,000 |
02 Jan 2024 | 208.86 | 210.61 | 208.32 | 209.00 | 207.86 | 3,132,700 |
29 Dec 2023 | 209.22 | 210.17 | 208.91 | 209.71 | 208.56 | 2,256,400 |
28 Dec 2023 | 209.32 | 209.97 | 208.83 | 209.17 | 208.03 | 1,647,700 |
27 Dec 2023 | 207.16 | 209.66 | 207.16 | 209.02 | 207.88 | 2,340,100 |
26 Dec 2023 | 206.14 | 208.55 | 205.79 | 208.04 | 206.90 | 1,860,200 |
22 Dec 2023 | 205.05 | 207.16 | 204.96 | 205.64 | 204.52 | 1,889,700 |
21 Dec 2023 | 203.79 | 205.21 | 203.43 | 205.05 | 203.93 | 2,158,600 |
20 Dec 2023 | 203.71 | 205.37 | 202.84 | 202.90 | 201.79 | 3,349,600 |
19 Dec 2023 | 204.53 | 205.07 | 203.49 | 204.60 | 203.48 | 2,596,900 |
18 Dec 2023 | 204.01 | 205.45 | 203.48 | 205.10 | 203.98 | 2,970,700 |
15 Dec 2023 | 203.85 | 205.05 | 202.44 | 203.40 | 202.29 | 7,523,300 |
14 Dec 2023 | 204.00 | 204.64 | 202.46 | 203.41 | 202.30 | 3,785,700 |
13 Dec 2023 | 202.60 | 203.16 | 200.25 | 203.08 | 201.97 | 3,063,400 |
12 Dec 2023 | 202.00 | 202.30 | 200.86 | 201.51 | 200.41 | 3,093,900 |
11 Dec 2023 | 196.45 | 200.51 | 196.05 | 200.39 | 199.29 | 3,706,200 |
08 Dec 2023 | 196.04 | 197.23 | 193.01 | 194.61 | 193.55 | 4,541,200 |
07 Dec 2023 | 198.99 | 199.05 | 197.46 | 197.79 | 196.71 | 2,436,900 |
06 Dec 2023 | 198.15 | 199.13 | 197.28 | 197.79 | 196.71 | 2,230,900 |
05 Dec 2023 | 197.52 | 197.84 | 195.33 | 196.95 | 195.87 | 2,584,200 |
04 Dec 2023 | 196.52 | 198.46 | 196.46 | 198.36 | 197.28 | 2,717,500 |
01 Dec 2023 | 196.50 | 198.09 | 195.32 | 197.78 | 196.70 | 3,111,800 |
30 Nov 2023 | 194.27 | 196.12 | 194.03 | 195.92 | 194.85 | 3,114,000 |
29 Nov 2023 | 195.53 | 196.32 | 193.93 | 194.26 | 193.20 | 2,243,000 |
28 Nov 2023 | 192.99 | 195.07 | 192.41 | 194.27 | 193.21 | 3,329,100 |
27 Nov 2023 | 192.61 | 193.68 | 192.35 | 192.97 | 191.92 | 2,480,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |