Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 237.38 | 239.30 | 234.55 | 236.00 | 236.00 | 1,842,300 |
18 Apr 2024 | 240.65 | 241.24 | 236.08 | 236.30 | 236.30 | 1,841,200 |
17 Apr 2024 | 244.07 | 245.33 | 237.54 | 238.46 | 238.46 | 2,684,100 |
16 Apr 2024 | 248.21 | 248.74 | 244.74 | 245.62 | 245.62 | 1,088,900 |
15 Apr 2024 | 255.07 | 257.01 | 248.21 | 248.41 | 248.41 | 1,433,300 |
12 Apr 2024 | 256.11 | 257.14 | 249.32 | 251.06 | 251.06 | 1,930,100 |
11 Apr 2024 | 254.11 | 260.57 | 253.01 | 258.55 | 258.55 | 1,545,200 |
10 Apr 2024 | 252.29 | 255.19 | 251.26 | 254.35 | 254.35 | 1,317,500 |
09 Apr 2024 | 255.46 | 255.49 | 251.35 | 254.94 | 254.94 | 1,152,800 |
08 Apr 2024 | 254.24 | 255.05 | 253.41 | 254.68 | 254.68 | 1,205,600 |
05 Apr 2024 | 248.90 | 254.33 | 248.27 | 253.93 | 253.93 | 1,293,200 |
04 Apr 2024 | 253.34 | 254.83 | 248.06 | 248.89 | 248.89 | 1,607,300 |
03 Apr 2024 | 247.17 | 250.80 | 246.77 | 250.59 | 250.59 | 1,071,000 |
02 Apr 2024 | 250.17 | 250.17 | 246.54 | 247.74 | 247.74 | 1,252,300 |
01 Apr 2024 | 253.52 | 254.51 | 250.73 | 251.33 | 251.33 | 1,178,500 |
28 Mar 2024 | 255.07 | 255.10 | 251.65 | 252.31 | 252.31 | 999,200 |
27 Mar 2024 | 254.96 | 254.96 | 252.74 | 253.56 | 253.56 | 1,302,300 |
26 Mar 2024 | 253.16 | 254.30 | 251.17 | 252.18 | 252.18 | 1,351,400 |
25 Mar 2024 | 255.31 | 255.67 | 252.04 | 252.11 | 252.11 | 856,000 |
22 Mar 2024 | 255.91 | 256.53 | 253.22 | 255.16 | 255.16 | 1,282,800 |
21 Mar 2024 | 254.74 | 256.12 | 253.38 | 255.27 | 255.27 | 1,530,800 |
20 Mar 2024 | 249.43 | 254.69 | 249.26 | 254.05 | 254.05 | 1,630,400 |
19 Mar 2024 | 249.36 | 250.01 | 247.83 | 249.82 | 249.82 | 1,164,300 |
18 Mar 2024 | 246.60 | 249.36 | 246.41 | 248.52 | 248.52 | 1,915,300 |
15 Mar 2024 | 246.15 | 246.97 | 243.36 | 244.07 | 244.07 | 3,709,300 |
14 Mar 2024 | 252.38 | 253.00 | 247.72 | 248.00 | 248.00 | 1,711,000 |
13 Mar 2024 | 249.90 | 253.12 | 248.19 | 251.41 | 251.41 | 1,804,700 |
12 Mar 2024 | 248.69 | 252.33 | 248.69 | 250.69 | 250.69 | 1,270,900 |
11 Mar 2024 | 250.28 | 250.70 | 246.99 | 248.47 | 248.47 | 1,176,500 |
08 Mar 2024 | 247.17 | 251.11 | 246.22 | 250.28 | 250.28 | 1,276,400 |
07 Mar 2024 | 248.40 | 248.97 | 246.21 | 246.91 | 246.91 | 1,197,400 |
06 Mar 2024 | 247.88 | 250.57 | 246.97 | 247.10 | 247.10 | 1,314,700 |
05 Mar 2024 | 247.53 | 249.19 | 245.69 | 247.88 | 247.88 | 1,084,000 |
04 Mar 2024 | 249.77 | 250.49 | 247.02 | 247.42 | 247.42 | 1,156,200 |
01 Mar 2024 | 248.98 | 251.16 | 247.94 | 250.00 | 250.00 | 1,096,600 |
29 Feb 2024 | 249.70 | 250.35 | 247.87 | 249.87 | 249.87 | 1,698,200 |
28 Feb 2024 | 248.73 | 251.23 | 248.18 | 248.99 | 248.99 | 953,400 |
27 Feb 2024 | 248.89 | 249.82 | 247.68 | 249.03 | 249.03 | 1,079,300 |
26 Feb 2024 | 251.47 | 251.47 | 247.05 | 249.22 | 249.22 | 1,476,000 |
23 Feb 2024 | 248.59 | 252.17 | 248.59 | 251.48 | 251.48 | 1,477,200 |
22 Feb 2024 | 244.99 | 250.43 | 244.78 | 249.31 | 249.31 | 1,383,600 |
21 Feb 2024 | 241.28 | 244.01 | 240.57 | 243.35 | 243.35 | 1,396,500 |
21 Feb 2024 | 0.52 Dividend | |||||
20 Feb 2024 | 241.19 | 243.97 | 240.51 | 242.94 | 242.42 | 2,162,200 |
16 Feb 2024 | 239.03 | 243.21 | 238.30 | 241.63 | 241.11 | 2,119,400 |
15 Feb 2024 | 237.53 | 240.86 | 236.89 | 240.49 | 239.98 | 1,521,700 |
14 Feb 2024 | 235.81 | 236.41 | 232.20 | 235.39 | 234.89 | 2,349,600 |
13 Feb 2024 | 241.90 | 241.90 | 232.01 | 234.94 | 234.44 | 3,110,200 |
12 Feb 2024 | 246.28 | 249.14 | 246.00 | 248.84 | 248.31 | 1,429,900 |
09 Feb 2024 | 250.64 | 250.75 | 245.45 | 247.02 | 246.49 | 1,479,800 |
08 Feb 2024 | 249.69 | 250.44 | 245.81 | 249.58 | 249.05 | 1,030,900 |
07 Feb 2024 | 246.10 | 250.00 | 245.08 | 247.94 | 247.41 | 1,046,700 |
06 Feb 2024 | 244.23 | 245.75 | 242.83 | 244.76 | 244.24 | 1,471,500 |
05 Feb 2024 | 244.16 | 245.29 | 241.84 | 244.23 | 243.71 | 1,338,200 |
02 Feb 2024 | 243.22 | 246.75 | 241.61 | 245.12 | 244.60 | 1,222,300 |
01 Feb 2024 | 240.41 | 243.79 | 238.72 | 243.67 | 243.15 | 1,190,900 |
31 Jan 2024 | 243.42 | 243.91 | 239.27 | 239.73 | 239.22 | 1,181,200 |
30 Jan 2024 | 240.19 | 244.01 | 240.19 | 243.19 | 242.67 | 1,059,900 |
29 Jan 2024 | 241.58 | 242.52 | 239.78 | 242.13 | 241.61 | 1,303,000 |
26 Jan 2024 | 242.52 | 243.22 | 241.04 | 241.60 | 241.08 | 1,119,000 |
25 Jan 2024 | 241.70 | 243.53 | 241.36 | 242.52 | 242.00 | 1,594,300 |
24 Jan 2024 | 238.46 | 239.33 | 237.32 | 237.87 | 237.36 | 1,239,300 |
23 Jan 2024 | 236.97 | 237.91 | 235.74 | 237.10 | 236.59 | 1,268,600 |
22 Jan 2024 | 234.25 | 238.30 | 234.08 | 237.38 | 236.87 | 1,552,200 |
19 Jan 2024 | 232.67 | 234.10 | 231.56 | 233.67 | 233.17 | 1,885,100 |
18 Jan 2024 | 227.70 | 233.06 | 227.69 | 232.68 | 232.18 | 2,209,600 |
17 Jan 2024 | 225.24 | 227.90 | 225.02 | 227.70 | 227.21 | 1,248,700 |
16 Jan 2024 | 224.02 | 226.38 | 223.07 | 226.34 | 225.86 | 1,108,000 |
12 Jan 2024 | 227.79 | 227.83 | 223.94 | 225.50 | 225.02 | 758,900 |
11 Jan 2024 | 227.36 | 228.94 | 225.39 | 226.98 | 226.49 | 1,176,000 |
10 Jan 2024 | 225.89 | 227.98 | 225.89 | 226.77 | 226.28 | 1,225,300 |
09 Jan 2024 | 225.60 | 227.48 | 225.43 | 226.48 | 226.00 | 1,358,300 |
08 Jan 2024 | 222.50 | 228.29 | 222.42 | 228.23 | 227.74 | 1,690,700 |
05 Jan 2024 | 219.21 | 223.40 | 219.00 | 222.42 | 221.94 | 1,005,100 |
04 Jan 2024 | 219.61 | 222.41 | 218.88 | 220.02 | 219.55 | 1,238,700 |
03 Jan 2024 | 220.35 | 220.97 | 218.01 | 219.04 | 218.57 | 1,299,900 |
02 Jan 2024 | 225.50 | 227.18 | 220.59 | 221.84 | 221.37 | 1,524,700 |
29 Dec 2023 | 224.71 | 226.63 | 224.38 | 225.51 | 225.03 | 2,008,700 |
28 Dec 2023 | 223.87 | 224.75 | 223.23 | 224.08 | 223.60 | 971,000 |
27 Dec 2023 | 223.94 | 224.51 | 222.88 | 224.44 | 223.96 | 1,329,600 |
26 Dec 2023 | 222.23 | 223.75 | 221.63 | 223.45 | 222.97 | 1,118,600 |
22 Dec 2023 | 222.27 | 223.12 | 220.89 | 222.62 | 222.14 | 995,000 |
21 Dec 2023 | 218.54 | 222.24 | 218.54 | 221.84 | 221.37 | 1,214,500 |
20 Dec 2023 | 220.53 | 220.69 | 216.34 | 216.72 | 216.26 | 1,874,600 |
19 Dec 2023 | 223.49 | 224.22 | 220.83 | 221.39 | 220.92 | 1,525,300 |
18 Dec 2023 | 221.48 | 222.64 | 219.41 | 222.12 | 221.64 | 1,440,200 |
15 Dec 2023 | 220.46 | 222.15 | 219.13 | 221.14 | 220.67 | 3,845,000 |
14 Dec 2023 | 219.25 | 221.75 | 218.34 | 220.09 | 219.62 | 1,729,200 |
13 Dec 2023 | 217.00 | 218.91 | 214.35 | 218.07 | 217.60 | 1,556,600 |
12 Dec 2023 | 216.50 | 217.74 | 215.60 | 216.87 | 216.41 | 1,546,300 |
11 Dec 2023 | 212.04 | 217.33 | 211.48 | 216.48 | 216.02 | 2,065,500 |
08 Dec 2023 | 207.68 | 209.82 | 207.18 | 209.40 | 208.95 | 1,276,300 |
07 Dec 2023 | 206.34 | 208.14 | 205.32 | 208.03 | 207.58 | 1,248,700 |
06 Dec 2023 | 204.91 | 207.73 | 204.30 | 204.78 | 204.34 | 1,196,500 |
05 Dec 2023 | 207.22 | 208.43 | 202.24 | 202.71 | 202.28 | 1,539,300 |
04 Dec 2023 | 208.90 | 213.13 | 208.08 | 209.61 | 209.16 | 1,462,700 |
01 Dec 2023 | 202.75 | 209.51 | 202.75 | 209.28 | 208.83 | 1,474,500 |
30 Nov 2023 | 202.49 | 203.34 | 200.94 | 202.70 | 202.27 | 1,385,700 |
29 Nov 2023 | 204.72 | 205.91 | 202.29 | 202.48 | 202.05 | 1,296,100 |
28 Nov 2023 | 207.25 | 207.51 | 204.55 | 204.66 | 204.22 | 1,345,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |