Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 242.27 | 243.38 | 239.76 | 240.36 | 240.36 | 1,822,345 |
02 May 2024 | 236.00 | 238.05 | 233.21 | 237.69 | 237.69 | 2,440,900 |
01 May 2024 | 235.82 | 237.08 | 234.17 | 234.96 | 234.96 | 1,651,700 |
30 Apr 2024 | 239.72 | 240.07 | 236.77 | 237.16 | 237.16 | 1,737,000 |
29 Apr 2024 | 243.39 | 244.40 | 239.47 | 240.95 | 240.95 | 1,625,800 |
26 Apr 2024 | 243.90 | 244.83 | 240.73 | 242.79 | 242.79 | 2,255,500 |
25 Apr 2024 | 240.24 | 243.61 | 236.12 | 243.55 | 243.55 | 3,897,500 |
24 Apr 2024 | 233.87 | 234.13 | 229.32 | 231.98 | 231.98 | 2,951,100 |
23 Apr 2024 | 235.40 | 237.32 | 234.81 | 236.29 | 236.29 | 1,980,800 |
22 Apr 2024 | 232.99 | 235.65 | 232.04 | 234.47 | 234.47 | 2,200,000 |
19 Apr 2024 | 230.69 | 232.81 | 230.43 | 232.08 | 232.08 | 2,971,900 |
18 Apr 2024 | 230.72 | 231.41 | 229.10 | 229.81 | 229.81 | 1,570,200 |
17 Apr 2024 | 231.80 | 232.13 | 227.87 | 229.23 | 229.23 | 1,997,000 |
16 Apr 2024 | 234.43 | 234.43 | 230.95 | 231.26 | 231.26 | 2,025,400 |
15 Apr 2024 | 237.71 | 237.92 | 232.49 | 233.94 | 233.94 | 2,298,000 |
12 Apr 2024 | 234.81 | 235.48 | 233.25 | 234.40 | 234.40 | 2,595,000 |
11 Apr 2024 | 236.86 | 237.73 | 235.03 | 236.16 | 236.16 | 1,692,400 |
10 Apr 2024 | 238.18 | 238.65 | 235.88 | 236.85 | 236.85 | 2,181,000 |
09 Apr 2024 | 241.03 | 241.85 | 238.01 | 240.79 | 240.79 | 1,736,900 |
08 Apr 2024 | 242.00 | 243.50 | 240.04 | 240.29 | 240.29 | 2,139,200 |
05 Apr 2024 | 241.57 | 242.81 | 240.72 | 242.01 | 242.01 | 1,503,700 |
04 Apr 2024 | 243.27 | 244.93 | 239.76 | 240.69 | 240.69 | 2,062,500 |
03 Apr 2024 | 242.87 | 245.00 | 240.80 | 241.55 | 241.55 | 2,097,200 |
02 Apr 2024 | 242.27 | 243.88 | 240.87 | 242.53 | 242.53 | 2,019,400 |
01 Apr 2024 | 245.50 | 245.95 | 242.63 | 243.30 | 243.30 | 2,493,800 |
28 Mar 2024 | 245.87 | 246.76 | 244.22 | 245.93 | 245.93 | 2,265,900 |
27 Mar 2024 | 242.18 | 244.77 | 241.99 | 244.63 | 244.63 | 2,150,500 |
26 Mar 2024 | 243.98 | 244.23 | 240.50 | 240.69 | 240.69 | 2,801,900 |
25 Mar 2024 | 244.47 | 245.20 | 242.65 | 243.85 | 243.85 | 1,974,700 |
22 Mar 2024 | 248.36 | 249.09 | 244.87 | 244.97 | 244.97 | 1,676,900 |
21 Mar 2024 | 247.53 | 250.36 | 246.63 | 248.11 | 248.11 | 3,215,400 |
20 Mar 2024 | 242.88 | 247.55 | 242.65 | 246.31 | 246.31 | 2,564,800 |
19 Mar 2024 | 244.30 | 245.18 | 241.28 | 242.71 | 242.71 | 3,244,300 |
18 Mar 2024 | 245.06 | 245.62 | 243.86 | 244.36 | 244.36 | 2,280,700 |
15 Mar 2024 | 243.45 | 246.38 | 243.23 | 244.13 | 244.13 | 3,258,900 |
14 Mar 2024 | 247.43 | 247.98 | 243.60 | 246.06 | 246.06 | 2,519,700 |
13 Mar 2024 | 250.26 | 250.78 | 248.46 | 249.25 | 249.25 | 2,129,000 |
12 Mar 2024 | 249.42 | 252.18 | 249.22 | 251.18 | 251.18 | 1,633,900 |
11 Mar 2024 | 250.22 | 251.48 | 247.29 | 249.87 | 249.87 | 1,539,600 |
08 Mar 2024 | 248.25 | 251.23 | 247.61 | 250.96 | 250.96 | 2,409,100 |
07 Mar 2024 | 253.35 | 253.35 | 248.73 | 249.04 | 249.04 | 2,395,600 |
06 Mar 2024 | 253.44 | 254.98 | 250.84 | 251.00 | 251.00 | 1,911,000 |
05 Mar 2024 | 253.85 | 255.62 | 252.39 | 253.70 | 253.70 | 1,368,800 |
04 Mar 2024 | 253.36 | 254.84 | 252.46 | 253.47 | 253.47 | 1,834,900 |
01 Mar 2024 | 252.86 | 253.48 | 250.77 | 252.98 | 252.98 | 2,811,400 |
29 Feb 2024 | 254.32 | 255.74 | 253.45 | 253.69 | 253.69 | 3,022,100 |
28 Feb 2024 | 252.51 | 255.85 | 251.30 | 253.99 | 253.99 | 1,885,800 |
28 Feb 2024 | 1.3 Dividend | |||||
27 Feb 2024 | 252.67 | 255.70 | 252.20 | 253.29 | 251.99 | 2,206,300 |
26 Feb 2024 | 256.99 | 258.66 | 252.39 | 252.64 | 251.34 | 2,806,400 |
23 Feb 2024 | 255.27 | 258.09 | 254.95 | 256.91 | 255.59 | 1,943,500 |
22 Feb 2024 | 251.99 | 254.96 | 250.11 | 254.51 | 253.20 | 2,507,600 |
21 Feb 2024 | 249.44 | 251.46 | 247.32 | 251.32 | 250.03 | 1,721,700 |
20 Feb 2024 | 246.59 | 247.32 | 244.87 | 247.14 | 245.87 | 1,907,200 |
16 Feb 2024 | 249.41 | 249.72 | 246.05 | 246.59 | 245.32 | 2,201,300 |
15 Feb 2024 | 250.00 | 251.39 | 248.79 | 250.55 | 249.26 | 2,252,300 |
14 Feb 2024 | 246.36 | 250.36 | 245.05 | 250.11 | 248.83 | 2,579,500 |
13 Feb 2024 | 246.00 | 246.27 | 243.74 | 245.61 | 244.35 | 2,664,100 |
12 Feb 2024 | 248.79 | 249.07 | 247.00 | 247.40 | 246.13 | 2,259,600 |
09 Feb 2024 | 248.14 | 249.55 | 246.50 | 249.45 | 248.17 | 2,012,500 |
08 Feb 2024 | 249.07 | 249.24 | 246.41 | 248.82 | 247.54 | 1,871,500 |
07 Feb 2024 | 250.74 | 251.65 | 248.96 | 249.16 | 247.88 | 2,337,200 |
06 Feb 2024 | 246.64 | 250.82 | 246.64 | 249.87 | 248.59 | 2,357,300 |
05 Feb 2024 | 247.35 | 249.12 | 246.48 | 246.64 | 245.37 | 2,701,300 |
02 Feb 2024 | 248.12 | 249.74 | 245.88 | 248.33 | 247.06 | 1,994,200 |
01 Feb 2024 | 245.34 | 249.44 | 244.71 | 249.27 | 247.99 | 2,116,300 |
31 Jan 2024 | 247.29 | 248.00 | 243.80 | 243.93 | 242.68 | 2,798,900 |
30 Jan 2024 | 243.87 | 246.98 | 242.31 | 246.70 | 245.43 | 2,435,400 |
29 Jan 2024 | 239.68 | 245.54 | 239.18 | 245.17 | 243.91 | 2,844,600 |
26 Jan 2024 | 241.47 | 242.21 | 238.26 | 240.39 | 239.16 | 2,493,400 |
25 Jan 2024 | 244.10 | 245.45 | 237.14 | 241.57 | 240.33 | 4,154,600 |
24 Jan 2024 | 243.76 | 245.42 | 242.33 | 242.33 | 241.09 | 2,843,400 |
23 Jan 2024 | 244.00 | 244.53 | 242.26 | 243.33 | 242.08 | 2,398,300 |
22 Jan 2024 | 242.76 | 244.00 | 241.11 | 243.11 | 241.86 | 3,005,300 |
19 Jan 2024 | 238.49 | 240.21 | 236.51 | 239.27 | 238.04 | 2,272,100 |
18 Jan 2024 | 235.56 | 238.77 | 235.07 | 237.99 | 236.77 | 2,326,500 |
17 Jan 2024 | 234.87 | 238.22 | 234.47 | 235.81 | 234.60 | 2,311,100 |
16 Jan 2024 | 237.80 | 238.25 | 235.29 | 236.21 | 235.00 | 2,578,700 |
12 Jan 2024 | 237.27 | 238.00 | 234.80 | 237.71 | 236.49 | 3,018,700 |
11 Jan 2024 | 238.45 | 238.45 | 234.80 | 236.38 | 235.17 | 2,219,300 |
10 Jan 2024 | 236.85 | 239.12 | 236.80 | 239.00 | 237.77 | 1,683,400 |
09 Jan 2024 | 239.29 | 239.29 | 236.05 | 237.41 | 236.19 | 2,055,200 |
08 Jan 2024 | 239.17 | 240.67 | 237.52 | 240.62 | 239.39 | 2,567,800 |
05 Jan 2024 | 241.90 | 242.00 | 238.41 | 239.91 | 238.68 | 2,316,900 |
04 Jan 2024 | 241.24 | 244.08 | 240.93 | 241.06 | 239.82 | 2,305,400 |
03 Jan 2024 | 242.80 | 243.96 | 240.98 | 241.70 | 240.46 | 1,748,200 |
02 Jan 2024 | 244.98 | 245.99 | 242.75 | 243.43 | 242.18 | 2,622,200 |
29 Dec 2023 | 245.99 | 246.54 | 244.73 | 245.62 | 244.36 | 1,228,700 |
28 Dec 2023 | 246.04 | 246.99 | 245.20 | 246.02 | 244.76 | 1,208,500 |
27 Dec 2023 | 244.65 | 246.70 | 244.31 | 245.81 | 244.55 | 2,206,000 |
26 Dec 2023 | 243.62 | 246.43 | 243.62 | 245.29 | 244.03 | 1,454,100 |
22 Dec 2023 | 243.00 | 244.95 | 242.33 | 243.58 | 242.33 | 1,824,800 |
21 Dec 2023 | 238.12 | 242.34 | 237.60 | 242.11 | 240.87 | 2,603,100 |
20 Dec 2023 | 240.22 | 242.12 | 237.70 | 237.84 | 236.62 | 2,724,800 |
19 Dec 2023 | 241.33 | 243.43 | 240.00 | 242.65 | 241.40 | 2,314,200 |
18 Dec 2023 | 243.05 | 243.89 | 240.94 | 241.10 | 239.86 | 2,457,600 |
15 Dec 2023 | 237.64 | 242.86 | 237.40 | 241.98 | 240.74 | 4,768,500 |
14 Dec 2023 | 239.66 | 245.07 | 239.04 | 242.86 | 241.61 | 4,863,600 |
13 Dec 2023 | 232.93 | 236.81 | 231.56 | 236.69 | 235.48 | 3,926,700 |
12 Dec 2023 | 233.09 | 234.54 | 232.53 | 232.91 | 231.71 | 2,427,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |