Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 209.36 | 210.05 | 208.02 | 209.75 | 209.75 | 2,116,090 |
17 Apr 2024 | 209.08 | 210.03 | 207.59 | 209.12 | 209.12 | 3,554,600 |
16 Apr 2024 | 207.66 | 210.62 | 206.72 | 208.35 | 208.35 | 2,916,800 |
15 Apr 2024 | 207.76 | 208.78 | 205.13 | 206.59 | 206.59 | 3,841,900 |
12 Apr 2024 | 208.00 | 209.50 | 203.26 | 203.90 | 203.90 | 5,367,700 |
11 Apr 2024 | 206.25 | 207.09 | 202.09 | 202.26 | 202.26 | 3,896,400 |
10 Apr 2024 | 203.95 | 207.09 | 203.21 | 206.15 | 206.15 | 2,367,300 |
09 Apr 2024 | 210.56 | 211.05 | 204.19 | 204.81 | 204.81 | 2,662,100 |
08 Apr 2024 | 210.70 | 210.96 | 208.70 | 210.39 | 210.39 | 2,793,700 |
05 Apr 2024 | 210.24 | 212.05 | 209.28 | 211.00 | 211.00 | 3,035,900 |
04 Apr 2024 | 211.20 | 212.24 | 208.37 | 209.24 | 209.24 | 2,581,400 |
03 Apr 2024 | 210.29 | 211.75 | 209.60 | 210.77 | 210.77 | 2,526,800 |
03 Apr 2024 | 0.1 Dividend | |||||
02 Apr 2024 | 209.96 | 210.71 | 208.95 | 210.03 | 209.93 | 1,919,100 |
01 Apr 2024 | 207.19 | 210.05 | 205.92 | 209.95 | 209.85 | 2,324,300 |
28 Mar 2024 | 207.23 | 208.19 | 206.39 | 206.82 | 206.72 | 3,163,400 |
27 Mar 2024 | 205.16 | 206.30 | 204.26 | 206.15 | 206.05 | 3,509,100 |
26 Mar 2024 | 205.79 | 207.80 | 204.30 | 204.65 | 204.55 | 3,546,200 |
25 Mar 2024 | 205.83 | 206.89 | 204.66 | 206.02 | 205.92 | 3,491,700 |
22 Mar 2024 | 205.85 | 207.40 | 205.24 | 205.70 | 205.60 | 2,557,900 |
21 Mar 2024 | 204.50 | 207.20 | 203.54 | 205.57 | 205.47 | 3,418,700 |
20 Mar 2024 | 205.00 | 206.86 | 204.68 | 205.72 | 205.62 | 1,729,900 |
19 Mar 2024 | 207.53 | 207.87 | 204.18 | 205.49 | 205.39 | 2,024,900 |
18 Mar 2024 | 204.57 | 207.20 | 204.07 | 206.41 | 206.31 | 2,289,900 |
15 Mar 2024 | 199.57 | 205.83 | 199.57 | 204.88 | 204.78 | 5,740,500 |
14 Mar 2024 | 201.63 | 202.70 | 199.54 | 201.87 | 201.77 | 3,537,800 |
13 Mar 2024 | 199.63 | 199.87 | 197.77 | 199.74 | 199.64 | 2,101,400 |
12 Mar 2024 | 197.00 | 199.07 | 195.57 | 198.94 | 198.85 | 1,515,100 |
11 Mar 2024 | 198.20 | 198.26 | 195.43 | 196.74 | 196.65 | 2,178,200 |
08 Mar 2024 | 195.13 | 198.98 | 194.49 | 198.41 | 198.32 | 2,803,500 |
07 Mar 2024 | 196.00 | 196.94 | 193.86 | 196.12 | 196.03 | 2,964,900 |
06 Mar 2024 | 193.40 | 196.30 | 191.00 | 196.01 | 195.92 | 3,431,500 |
05 Mar 2024 | 189.49 | 190.88 | 189.40 | 189.81 | 189.72 | 2,445,800 |
04 Mar 2024 | 187.76 | 189.83 | 187.32 | 189.24 | 189.15 | 2,931,000 |
01 Mar 2024 | 189.20 | 190.16 | 186.94 | 187.83 | 187.74 | 3,624,700 |
29 Feb 2024 | 192.12 | 192.36 | 188.80 | 189.56 | 189.47 | 4,203,700 |
28 Feb 2024 | 192.73 | 193.39 | 191.48 | 192.03 | 191.94 | 2,533,600 |
27 Feb 2024 | 193.63 | 193.95 | 189.66 | 192.18 | 192.09 | 2,502,700 |
26 Feb 2024 | 192.15 | 193.67 | 191.33 | 193.58 | 193.49 | 2,194,200 |
23 Feb 2024 | 191.84 | 192.60 | 190.52 | 191.30 | 191.21 | 1,826,500 |
22 Feb 2024 | 190.73 | 192.31 | 189.25 | 191.69 | 191.60 | 1,997,700 |
21 Feb 2024 | 190.26 | 191.32 | 187.79 | 190.25 | 190.16 | 2,253,100 |
20 Feb 2024 | 189.63 | 191.95 | 189.00 | 189.48 | 189.39 | 2,497,900 |
16 Feb 2024 | 189.86 | 191.92 | 188.58 | 189.09 | 189.00 | 2,113,100 |
15 Feb 2024 | 187.73 | 189.85 | 187.10 | 189.24 | 189.15 | 1,939,700 |
14 Feb 2024 | 184.17 | 188.20 | 182.23 | 187.95 | 187.86 | 3,434,300 |
13 Feb 2024 | 184.14 | 184.91 | 180.72 | 182.08 | 181.99 | 3,251,300 |
12 Feb 2024 | 182.72 | 183.12 | 181.65 | 182.36 | 182.27 | 1,748,900 |
09 Feb 2024 | 182.56 | 184.00 | 182.30 | 182.72 | 182.63 | 1,968,700 |
08 Feb 2024 | 182.21 | 184.28 | 181.89 | 182.96 | 182.87 | 1,762,400 |
07 Feb 2024 | 181.45 | 182.85 | 180.68 | 182.17 | 182.08 | 1,586,600 |
06 Feb 2024 | 182.00 | 182.62 | 179.91 | 180.27 | 180.18 | 1,579,600 |
05 Feb 2024 | 180.48 | 182.64 | 180.48 | 182.18 | 182.09 | 1,819,200 |
02 Feb 2024 | 180.17 | 181.90 | 179.68 | 180.69 | 180.60 | 1,791,600 |
01 Feb 2024 | 176.77 | 179.65 | 176.37 | 178.71 | 178.62 | 2,839,200 |
31 Jan 2024 | 180.46 | 180.86 | 177.69 | 178.25 | 178.17 | 1,978,800 |
30 Jan 2024 | 176.38 | 179.82 | 175.50 | 179.71 | 179.62 | 1,834,700 |
29 Jan 2024 | 178.75 | 180.46 | 176.73 | 177.76 | 177.68 | 2,000,800 |
26 Jan 2024 | 178.20 | 180.00 | 177.27 | 179.42 | 179.33 | 2,354,300 |
25 Jan 2024 | 178.41 | 180.49 | 176.15 | 178.01 | 177.93 | 2,887,200 |
24 Jan 2024 | 181.60 | 182.35 | 176.51 | 178.36 | 178.28 | 4,565,900 |
23 Jan 2024 | 169.68 | 172.04 | 169.57 | 170.32 | 170.24 | 2,932,600 |
22 Jan 2024 | 170.72 | 171.97 | 170.21 | 170.28 | 170.20 | 2,643,200 |
19 Jan 2024 | 171.00 | 172.51 | 170.08 | 170.14 | 170.06 | 2,722,300 |
18 Jan 2024 | 167.47 | 170.27 | 166.92 | 169.91 | 169.83 | 2,530,200 |
18 Jan 2024 | 0.85 Dividend | |||||
17 Jan 2024 | 169.24 | 171.71 | 168.89 | 169.89 | 168.96 | 2,373,800 |
16 Jan 2024 | 169.84 | 169.84 | 168.02 | 168.57 | 167.65 | 2,186,300 |
12 Jan 2024 | 169.38 | 169.96 | 167.70 | 168.90 | 167.97 | 1,649,900 |
11 Jan 2024 | 166.00 | 168.29 | 164.98 | 168.02 | 167.10 | 2,275,600 |
10 Jan 2024 | 166.08 | 168.22 | 164.17 | 165.51 | 164.60 | 1,582,600 |
09 Jan 2024 | 165.95 | 166.83 | 164.16 | 166.67 | 165.76 | 1,927,800 |
08 Jan 2024 | 163.44 | 165.51 | 162.35 | 165.37 | 164.46 | 1,994,200 |
05 Jan 2024 | 164.31 | 164.57 | 161.56 | 162.71 | 161.82 | 1,544,700 |
04 Jan 2024 | 164.68 | 166.28 | 162.96 | 163.00 | 162.11 | 1,937,200 |
03 Jan 2024 | 162.26 | 165.31 | 162.12 | 163.17 | 162.28 | 2,208,600 |
02 Jan 2024 | 159.80 | 161.70 | 159.34 | 161.63 | 160.74 | 1,912,200 |
29 Dec 2023 | 158.47 | 159.82 | 158.10 | 159.28 | 158.41 | 1,637,500 |
28 Dec 2023 | 158.00 | 159.18 | 157.61 | 158.34 | 157.47 | 1,139,700 |
27 Dec 2023 | 156.78 | 157.95 | 156.06 | 157.66 | 156.80 | 1,217,600 |
26 Dec 2023 | 157.77 | 157.90 | 156.73 | 157.38 | 156.52 | 1,066,700 |
22 Dec 2023 | 156.92 | 158.19 | 156.35 | 157.76 | 156.90 | 1,006,000 |
21 Dec 2023 | 154.93 | 156.56 | 154.38 | 156.48 | 155.62 | 1,139,200 |
20 Dec 2023 | 157.54 | 157.68 | 155.54 | 155.56 | 154.71 | 1,716,000 |
19 Dec 2023 | 155.36 | 157.84 | 154.75 | 157.68 | 156.82 | 2,776,000 |
18 Dec 2023 | 154.86 | 156.77 | 154.43 | 156.00 | 155.15 | 2,346,800 |
15 Dec 2023 | 151.68 | 156.33 | 149.14 | 153.41 | 152.57 | 6,746,500 |
14 Dec 2023 | 160.19 | 160.81 | 152.82 | 153.55 | 152.71 | 5,633,800 |
13 Dec 2023 | 165.31 | 165.57 | 160.27 | 160.55 | 159.67 | 2,742,700 |
12 Dec 2023 | 163.11 | 165.16 | 162.81 | 165.13 | 164.23 | 2,204,000 |
11 Dec 2023 | 162.87 | 164.37 | 162.28 | 163.42 | 162.52 | 2,060,600 |
08 Dec 2023 | 161.81 | 162.35 | 159.82 | 161.17 | 160.29 | 2,614,600 |
07 Dec 2023 | 162.35 | 162.96 | 161.67 | 161.71 | 160.82 | 2,623,000 |
06 Dec 2023 | 163.05 | 164.29 | 160.62 | 161.49 | 160.61 | 2,146,300 |
05 Dec 2023 | 163.41 | 164.35 | 162.56 | 163.53 | 162.63 | 1,419,200 |
04 Dec 2023 | 161.93 | 163.58 | 161.58 | 163.41 | 162.52 | 1,569,700 |
01 Dec 2023 | 164.16 | 164.85 | 162.24 | 162.46 | 161.57 | 2,630,000 |
30 Nov 2023 | 163.05 | 164.46 | 162.68 | 164.03 | 163.13 | 3,561,700 |
29 Nov 2023 | 162.78 | 163.76 | 162.01 | 163.00 | 162.11 | 1,519,900 |
28 Nov 2023 | 164.28 | 164.73 | 162.58 | 163.26 | 162.37 | 1,656,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |