Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 193.00 | 198.95 | 193.00 | 195.30 | 195.30 | 1,081,790 |
07 May 2024 | 190.45 | 195.85 | 189.70 | 193.15 | 193.15 | 1,497,053 |
06 May 2024 | 193.70 | 194.00 | 191.80 | 191.90 | 191.90 | 676,286 |
03 May 2024 | 194.15 | 196.00 | 193.45 | 194.10 | 194.10 | 891,275 |
02 May 2024 | 195.25 | 195.35 | 191.55 | 193.60 | 193.60 | 939,731 |
30 Apr 2024 | 194.60 | 196.05 | 194.20 | 195.95 | 195.95 | 1,060,358 |
29 Apr 2024 | 193.90 | 196.00 | 193.15 | 194.35 | 194.35 | 649,495 |
26 Apr 2024 | 191.00 | 193.80 | 190.50 | 193.20 | 193.20 | 741,047 |
25 Apr 2024 | 188.65 | 191.40 | 187.10 | 191.10 | 191.10 | 871,256 |
24 Apr 2024 | 188.45 | 189.00 | 186.85 | 189.00 | 189.00 | 456,190 |
23 Apr 2024 | 189.55 | 190.00 | 187.80 | 188.00 | 188.00 | 536,718 |
22 Apr 2024 | 187.30 | 190.25 | 186.50 | 189.15 | 189.15 | 803,759 |
19 Apr 2024 | 183.95 | 186.70 | 182.60 | 185.90 | 185.90 | 1,051,645 |
18 Apr 2024 | 181.15 | 185.95 | 180.65 | 184.05 | 184.05 | 1,805,956 |
17 Apr 2024 | 185.85 | 187.65 | 185.35 | 186.55 | 186.55 | 911,052 |
16 Apr 2024 | 190.05 | 190.05 | 185.50 | 185.85 | 185.85 | 1,019,279 |
15 Apr 2024 | 191.30 | 191.40 | 189.35 | 190.95 | 190.95 | 695,319 |
12 Apr 2024 | 194.25 | 194.40 | 190.95 | 191.05 | 191.05 | 1,004,563 |
11 Apr 2024 | 195.20 | 196.20 | 193.15 | 194.10 | 194.10 | 825,444 |
10 Apr 2024 | 195.60 | 196.05 | 193.85 | 195.50 | 195.50 | 651,004 |
09 Apr 2024 | 195.00 | 195.90 | 194.30 | 195.05 | 195.05 | 711,134 |
08 Apr 2024 | 194.05 | 196.00 | 194.05 | 194.80 | 194.80 | 698,434 |
05 Apr 2024 | 193.70 | 195.00 | 193.00 | 193.65 | 193.65 | 648,014 |
04 Apr 2024 | 194.00 | 195.60 | 192.00 | 194.50 | 194.50 | 1,024,218 |
03 Apr 2024 | 196.05 | 196.60 | 192.10 | 194.20 | 194.20 | 1,564,255 |
02 Apr 2024 | 202.00 | 202.00 | 193.65 | 196.85 | 196.85 | 2,097,188 |
27 Mar 2024 | 196.80 | 199.10 | 196.25 | 198.95 | 198.95 | 512,911 |
26 Mar 2024 | 198.55 | 198.70 | 195.05 | 196.80 | 196.80 | 921,918 |
25 Mar 2024 | 202.10 | 202.10 | 197.90 | 198.70 | 198.70 | 809,981 |
22 Mar 2024 | 199.90 | 202.90 | 199.30 | 202.10 | 202.10 | 645,517 |
21 Mar 2024 | 201.50 | 202.30 | 199.05 | 199.85 | 199.85 | 954,029 |
20 Mar 2024 | 199.20 | 201.50 | 197.85 | 201.30 | 201.30 | 1,046,355 |
19 Mar 2024 | 198.60 | 201.90 | 198.55 | 198.95 | 198.95 | 696,967 |
18 Mar 2024 | 199.00 | 201.00 | 196.70 | 198.35 | 198.35 | 716,892 |
15 Mar 2024 | 200.30 | 200.40 | 196.65 | 198.80 | 198.80 | 2,125,381 |
14 Mar 2024 | 201.00 | 202.70 | 200.30 | 200.50 | 200.50 | 740,466 |
13 Mar 2024 | 199.70 | 200.80 | 196.70 | 200.80 | 200.80 | 945,805 |
12 Mar 2024 | 201.50 | 201.50 | 197.15 | 197.60 | 197.60 | 1,233,694 |
11 Mar 2024 | 203.60 | 203.60 | 199.25 | 199.70 | 199.70 | 795,160 |
08 Mar 2024 | 203.30 | 204.70 | 202.80 | 203.60 | 203.60 | 409,739 |
07 Mar 2024 | 204.00 | 204.00 | 201.70 | 203.30 | 203.30 | 927,070 |
06 Mar 2024 | 207.00 | 208.70 | 204.20 | 204.70 | 204.70 | 592,001 |
05 Mar 2024 | 205.40 | 209.00 | 205.10 | 207.70 | 207.70 | 674,583 |
04 Mar 2024 | 207.40 | 207.70 | 204.90 | 205.90 | 205.90 | 481,942 |
01 Mar 2024 | 206.30 | 208.80 | 205.40 | 207.40 | 207.40 | 820,573 |
29 Feb 2024 | 204.50 | 208.10 | 204.20 | 204.90 | 204.90 | 2,738,894 |
28 Feb 2024 | 200.80 | 205.20 | 200.80 | 204.40 | 204.40 | 979,759 |
27 Feb 2024 | 200.60 | 201.50 | 199.30 | 199.65 | 199.65 | 416,526 |
26 Feb 2024 | 200.70 | 201.50 | 199.90 | 200.40 | 200.40 | 615,608 |
23 Feb 2024 | 202.30 | 203.00 | 199.00 | 200.30 | 200.30 | 616,583 |
23 Feb 2024 | 1.9 Dividend | |||||
22 Feb 2024 | 203.00 | 204.90 | 202.00 | 200.90 | 199.00 | 712,650 |
21 Feb 2024 | 201.70 | 203.70 | 201.60 | 203.00 | 201.08 | 692,043 |
20 Feb 2024 | 200.80 | 202.90 | 200.50 | 202.90 | 200.98 | 681,227 |
19 Feb 2024 | 201.60 | 202.90 | 199.10 | 201.70 | 199.79 | 584,877 |
16 Feb 2024 | 202.00 | 204.30 | 201.20 | 201.90 | 199.99 | 857,701 |
15 Feb 2024 | 199.00 | 204.90 | 198.70 | 201.50 | 199.59 | 1,309,650 |
14 Feb 2024 | 197.20 | 200.20 | 193.00 | 197.60 | 195.73 | 1,892,398 |
13 Feb 2024 | 190.45 | 192.10 | 189.70 | 191.15 | 189.34 | 1,058,554 |
12 Feb 2024 | 191.00 | 191.25 | 189.10 | 190.25 | 188.45 | 429,987 |
09 Feb 2024 | 190.00 | 191.00 | 188.50 | 190.65 | 188.85 | 902,305 |
08 Feb 2024 | 192.90 | 192.90 | 189.65 | 189.95 | 188.15 | 505,501 |
07 Feb 2024 | 194.00 | 195.00 | 192.35 | 193.00 | 191.17 | 581,262 |
06 Feb 2024 | 193.25 | 195.90 | 193.15 | 194.40 | 192.56 | 696,188 |
05 Feb 2024 | 191.75 | 195.35 | 191.75 | 193.25 | 191.42 | 607,056 |
02 Feb 2024 | 190.00 | 192.95 | 189.05 | 190.70 | 188.90 | 777,459 |
01 Feb 2024 | 189.00 | 190.55 | 187.35 | 188.30 | 186.52 | 564,880 |
31 Jan 2024 | 189.60 | 190.15 | 188.40 | 189.80 | 188.00 | 838,698 |
30 Jan 2024 | 190.00 | 190.40 | 188.45 | 189.05 | 187.26 | 610,855 |
29 Jan 2024 | 186.35 | 189.70 | 185.75 | 189.70 | 187.91 | 833,708 |
26 Jan 2024 | 186.10 | 186.80 | 184.65 | 186.75 | 184.98 | 791,240 |
25 Jan 2024 | 193.00 | 194.00 | 179.40 | 186.25 | 184.49 | 3,322,896 |
24 Jan 2024 | 194.00 | 195.30 | 193.10 | 194.70 | 192.86 | 585,834 |
23 Jan 2024 | 193.45 | 194.95 | 191.65 | 193.30 | 191.47 | 545,458 |
22 Jan 2024 | 196.10 | 197.40 | 191.90 | 192.95 | 191.13 | 643,340 |
19 Jan 2024 | 194.00 | 197.85 | 193.40 | 195.50 | 193.65 | 1,583,775 |
18 Jan 2024 | 188.90 | 191.95 | 187.00 | 188.55 | 186.77 | 1,695,367 |
17 Jan 2024 | 181.90 | 183.10 | 180.75 | 182.85 | 181.12 | 561,738 |
16 Jan 2024 | 182.55 | 184.25 | 181.90 | 183.40 | 181.67 | 616,857 |
15 Jan 2024 | 183.60 | 183.60 | 182.10 | 183.25 | 181.52 | 431,202 |
12 Jan 2024 | 182.50 | 185.35 | 181.50 | 184.45 | 182.71 | 702,498 |
11 Jan 2024 | 187.30 | 189.90 | 180.45 | 182.50 | 180.77 | 1,433,477 |
10 Jan 2024 | 188.00 | 188.95 | 186.00 | 186.70 | 184.93 | 803,616 |
09 Jan 2024 | 188.45 | 190.35 | 187.15 | 188.70 | 186.92 | 792,830 |
08 Jan 2024 | 187.85 | 189.25 | 186.85 | 188.40 | 186.62 | 657,084 |
05 Jan 2024 | 188.95 | 190.95 | 188.05 | 188.70 | 186.92 | 701,155 |
04 Jan 2024 | 185.50 | 189.50 | 185.40 | 188.80 | 187.01 | 1,361,248 |
03 Jan 2024 | 183.35 | 185.90 | 183.35 | 185.60 | 183.84 | 717,369 |
02 Jan 2024 | 183.80 | 185.00 | 182.10 | 183.35 | 181.62 | 671,502 |
29 Dec 2023 | 180.90 | 182.00 | 180.70 | 182.00 | 180.28 | 485,509 |
28 Dec 2023 | 179.60 | 180.50 | 178.55 | 180.30 | 178.59 | 540,523 |
27 Dec 2023 | 176.00 | 180.10 | 176.00 | 179.40 | 177.70 | 594,349 |
22 Dec 2023 | 175.30 | 176.40 | 174.00 | 175.85 | 174.19 | 747,113 |
21 Dec 2023 | 176.30 | 178.30 | 176.10 | 176.85 | 175.18 | 673,501 |
20 Dec 2023 | 184.00 | 184.00 | 176.85 | 177.05 | 175.38 | 1,844,150 |
19 Dec 2023 | 183.40 | 185.65 | 182.60 | 184.40 | 182.66 | 755,017 |
18 Dec 2023 | 182.00 | 184.55 | 181.90 | 183.65 | 181.91 | 636,121 |
15 Dec 2023 | 185.90 | 186.20 | 181.75 | 182.10 | 180.38 | 2,278,405 |
14 Dec 2023 | 186.05 | 188.10 | 184.55 | 186.30 | 184.54 | 977,081 |
13 Dec 2023 | 184.30 | 185.00 | 182.00 | 184.25 | 182.51 | 827,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |