Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 200.47 | 202.25 | 200.35 | 202.24 | 202.24 | 70,252 |
08 May 2024 | 199.92 | 200.57 | 199.85 | 199.93 | 199.93 | 36,000 |
07 May 2024 | 198.97 | 201.02 | 198.97 | 200.65 | 200.65 | 55,700 |
06 May 2024 | 198.37 | 198.91 | 197.75 | 198.49 | 198.49 | 48,500 |
03 May 2024 | 196.80 | 197.48 | 196.48 | 197.06 | 197.06 | 44,800 |
02 May 2024 | 195.07 | 195.97 | 193.63 | 195.48 | 195.48 | 37,100 |
01 May 2024 | 195.02 | 198.35 | 194.64 | 195.39 | 195.39 | 53,400 |
30 Apr 2024 | 196.63 | 196.92 | 194.39 | 194.47 | 194.47 | 31,700 |
29 Apr 2024 | 197.10 | 198.15 | 197.10 | 198.03 | 198.03 | 23,800 |
26 Apr 2024 | 195.22 | 196.98 | 195.22 | 196.19 | 196.19 | 33,000 |
25 Apr 2024 | 193.63 | 195.41 | 192.11 | 194.95 | 194.95 | 23,800 |
24 Apr 2024 | 193.54 | 194.30 | 192.84 | 194.22 | 194.22 | 28,300 |
23 Apr 2024 | 193.53 | 194.98 | 193.40 | 194.17 | 194.17 | 42,900 |
22 Apr 2024 | 194.59 | 196.51 | 193.61 | 195.73 | 195.73 | 27,500 |
19 Apr 2024 | 195.70 | 196.65 | 194.63 | 195.25 | 195.25 | 55,700 |
18 Apr 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 195.36 | 25,500 |
17 Apr 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 195.43 | 60,900 |
16 Apr 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 195.29 | 55,200 |
15 Apr 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 196.63 | 45,600 |
12 Apr 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 197.64 | 52,200 |
11 Apr 2024 | 201.75 | 202.13 | 200.41 | 201.27 | 201.27 | 34,300 |
10 Apr 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 201.35 | 62,900 |
09 Apr 2024 | 204.90 | 205.49 | 202.73 | 204.63 | 204.63 | 29,100 |
08 Apr 2024 | 204.38 | 204.67 | 203.68 | 204.01 | 204.01 | 47,500 |
05 Apr 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 203.66 | 59,800 |
04 Apr 2024 | 205.41 | 205.99 | 201.74 | 202.16 | 202.16 | 36,400 |
03 Apr 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 204.42 | 81,100 |
02 Apr 2024 | 203.23 | 203.51 | 202.00 | 202.77 | 202.77 | 39,200 |
01 Apr 2024 | 205.20 | 205.21 | 203.57 | 203.78 | 203.78 | 59,100 |
28 Mar 2024 | 203.91 | 204.86 | 203.77 | 204.43 | 204.43 | 45,400 |
27 Mar 2024 | 201.27 | 203.95 | 201.27 | 203.95 | 203.95 | 41,300 |
26 Mar 2024 | 201.13 | 201.35 | 200.51 | 200.64 | 200.64 | 25,500 |
25 Mar 2024 | 200.34 | 201.53 | 200.34 | 200.60 | 200.60 | 34,400 |
22 Mar 2024 | 201.31 | 201.74 | 200.35 | 200.44 | 200.44 | 29,000 |
22 Mar 2024 | 0.682 Dividend | |||||
21 Mar 2024 | 202.14 | 202.63 | 201.40 | 202.43 | 201.75 | 30,200 |
20 Mar 2024 | 198.91 | 202.00 | 198.76 | 201.41 | 200.73 | 39,600 |
19 Mar 2024 | 198.42 | 199.18 | 198.14 | 199.16 | 198.49 | 56,300 |
18 Mar 2024 | 199.40 | 200.21 | 198.68 | 198.69 | 198.02 | 44,600 |
15 Mar 2024 | 197.54 | 199.36 | 197.54 | 198.65 | 197.98 | 80,400 |
14 Mar 2024 | 199.35 | 199.42 | 197.38 | 198.33 | 197.66 | 229,700 |
13 Mar 2024 | 198.86 | 200.87 | 198.86 | 199.88 | 199.21 | 43,700 |
12 Mar 2024 | 198.89 | 198.89 | 197.64 | 198.46 | 197.79 | 26,100 |
11 Mar 2024 | 197.80 | 199.41 | 196.92 | 198.61 | 197.94 | 36,600 |
08 Mar 2024 | 198.84 | 198.92 | 197.10 | 197.10 | 196.44 | 29,300 |
07 Mar 2024 | 196.86 | 198.68 | 196.86 | 197.97 | 197.30 | 32,600 |
06 Mar 2024 | 195.10 | 195.90 | 194.97 | 195.39 | 194.73 | 34,400 |
05 Mar 2024 | 194.46 | 195.63 | 193.35 | 193.87 | 193.22 | 37,500 |
04 Mar 2024 | 194.02 | 195.50 | 194.02 | 195.04 | 194.38 | 38,200 |
01 Mar 2024 | 193.36 | 194.24 | 192.86 | 193.94 | 193.29 | 40,500 |
29 Feb 2024 | 192.49 | 193.39 | 192.18 | 192.95 | 192.30 | 68,200 |
28 Feb 2024 | 190.86 | 192.43 | 190.50 | 191.46 | 190.81 | 46,800 |
27 Feb 2024 | 191.21 | 192.00 | 190.93 | 191.41 | 190.77 | 49,100 |
26 Feb 2024 | 191.08 | 191.35 | 190.51 | 190.66 | 190.02 | 52,400 |
23 Feb 2024 | 190.96 | 191.91 | 190.66 | 191.52 | 190.87 | 41,900 |
22 Feb 2024 | 189.04 | 190.76 | 188.88 | 190.50 | 189.86 | 36,200 |
21 Feb 2024 | 187.25 | 188.64 | 187.05 | 188.55 | 187.91 | 34,800 |
20 Feb 2024 | 187.48 | 188.00 | 186.79 | 187.58 | 186.95 | 60,800 |
16 Feb 2024 | 188.07 | 189.65 | 187.87 | 188.12 | 187.49 | 41,900 |
15 Feb 2024 | 184.59 | 187.85 | 184.59 | 187.57 | 186.94 | 31,900 |
14 Feb 2024 | 183.12 | 184.08 | 182.50 | 183.69 | 183.07 | 93,000 |
13 Feb 2024 | 183.15 | 183.67 | 181.04 | 182.18 | 181.57 | 93,700 |
12 Feb 2024 | 184.09 | 186.47 | 184.09 | 185.45 | 184.83 | 69,600 |
09 Feb 2024 | 183.32 | 183.97 | 182.69 | 183.89 | 183.27 | 55,300 |
08 Feb 2024 | 183.51 | 183.51 | 181.99 | 183.38 | 182.76 | 40,800 |
07 Feb 2024 | 182.87 | 183.64 | 182.53 | 183.30 | 182.68 | 49,600 |
06 Feb 2024 | 180.68 | 182.33 | 180.68 | 182.08 | 181.47 | 40,600 |
05 Feb 2024 | 180.69 | 180.69 | 179.00 | 179.63 | 179.02 | 67,700 |
02 Feb 2024 | 183.89 | 184.79 | 182.04 | 183.95 | 183.33 | 102,600 |
01 Feb 2024 | 184.41 | 185.20 | 182.65 | 185.20 | 184.58 | 110,000 |
31 Jan 2024 | 185.16 | 185.28 | 182.21 | 182.21 | 181.60 | 756,300 |
30 Jan 2024 | 183.84 | 185.67 | 183.52 | 184.77 | 184.15 | 601,000 |
29 Jan 2024 | 183.07 | 184.25 | 182.20 | 184.16 | 183.54 | 75,800 |
26 Jan 2024 | 183.20 | 184.13 | 182.79 | 182.96 | 182.34 | 49,400 |
25 Jan 2024 | 181.85 | 183.06 | 181.33 | 182.74 | 182.12 | 41,600 |
24 Jan 2024 | 183.95 | 184.26 | 181.07 | 181.10 | 180.49 | 45,500 |
23 Jan 2024 | 184.05 | 184.37 | 183.09 | 183.46 | 182.84 | 43,800 |
22 Jan 2024 | 181.45 | 183.22 | 181.31 | 182.94 | 182.32 | 65,800 |
19 Jan 2024 | 181.79 | 182.28 | 180.35 | 182.19 | 181.58 | 45,700 |
18 Jan 2024 | 181.31 | 181.92 | 180.20 | 181.90 | 181.29 | 34,100 |
17 Jan 2024 | 180.48 | 181.50 | 180.00 | 180.96 | 180.35 | 40,500 |
16 Jan 2024 | 183.33 | 183.58 | 181.84 | 182.40 | 181.79 | 50,500 |
12 Jan 2024 | 185.59 | 185.98 | 183.90 | 184.55 | 183.93 | 39,400 |
11 Jan 2024 | 185.11 | 185.11 | 183.18 | 184.39 | 183.77 | 78,700 |
10 Jan 2024 | 184.95 | 185.29 | 184.26 | 184.96 | 184.34 | 53,500 |
09 Jan 2024 | 186.37 | 186.37 | 184.82 | 185.36 | 184.74 | 40,600 |
08 Jan 2024 | 185.94 | 187.67 | 185.10 | 187.54 | 186.91 | 42,300 |
05 Jan 2024 | 185.50 | 187.67 | 185.50 | 186.59 | 185.96 | 50,100 |
04 Jan 2024 | 186.55 | 187.29 | 185.88 | 185.96 | 185.33 | 58,500 |
03 Jan 2024 | 187.55 | 187.96 | 186.00 | 186.84 | 186.21 | 74,500 |
02 Jan 2024 | 188.77 | 190.09 | 188.60 | 189.52 | 188.88 | 75,000 |
29 Dec 2023 | 190.59 | 190.87 | 189.75 | 189.94 | 189.30 | 47,700 |
28 Dec 2023 | 191.39 | 191.87 | 190.96 | 191.08 | 190.44 | 37,000 |
27 Dec 2023 | 191.37 | 192.25 | 191.14 | 191.96 | 191.31 | 68,800 |
26 Dec 2023 | 190.52 | 192.00 | 190.50 | 191.53 | 190.88 | 53,300 |
22 Dec 2023 | 189.94 | 190.92 | 189.61 | 190.39 | 189.75 | 50,200 |
21 Dec 2023 | 188.46 | 189.14 | 187.89 | 189.13 | 188.49 | 51,300 |
20 Dec 2023 | 189.45 | 189.88 | 186.93 | 186.93 | 186.30 | 55,400 |
19 Dec 2023 | 188.70 | 190.01 | 188.70 | 189.88 | 189.24 | 40,700 |
19 Dec 2023 | 0.891 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |