Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 180.00 | 180.60 | 159.00 | 166.72 | 166.72 | 2,741,351 |
01 May 2024 | 187.61 | 190.96 | 185.88 | 186.24 | 186.24 | 1,363,200 |
30 Apr 2024 | 191.39 | 193.55 | 187.98 | 187.98 | 187.98 | 883,600 |
29 Apr 2024 | 189.03 | 194.67 | 189.03 | 193.19 | 193.19 | 757,800 |
26 Apr 2024 | 187.82 | 191.75 | 187.82 | 188.89 | 188.89 | 675,000 |
25 Apr 2024 | 185.49 | 186.89 | 183.68 | 186.58 | 186.58 | 843,500 |
24 Apr 2024 | 187.95 | 188.57 | 184.20 | 187.91 | 187.91 | 549,100 |
23 Apr 2024 | 186.81 | 191.52 | 186.81 | 188.09 | 188.09 | 607,200 |
22 Apr 2024 | 184.46 | 188.40 | 182.39 | 186.71 | 186.71 | 522,100 |
19 Apr 2024 | 184.65 | 187.18 | 183.24 | 183.25 | 183.25 | 572,600 |
18 Apr 2024 | 187.71 | 188.58 | 184.43 | 184.87 | 184.87 | 614,000 |
17 Apr 2024 | 190.47 | 191.24 | 186.69 | 186.86 | 186.86 | 821,800 |
16 Apr 2024 | 191.56 | 192.16 | 189.61 | 190.15 | 190.15 | 795,500 |
15 Apr 2024 | 197.75 | 198.17 | 191.79 | 192.73 | 192.73 | 601,000 |
12 Apr 2024 | 203.02 | 203.02 | 197.75 | 198.00 | 198.00 | 758,300 |
11 Apr 2024 | 205.34 | 205.34 | 199.73 | 204.52 | 204.52 | 521,900 |
10 Apr 2024 | 203.54 | 203.79 | 199.58 | 203.31 | 203.31 | 1,152,700 |
09 Apr 2024 | 203.20 | 207.99 | 202.74 | 207.82 | 207.82 | 647,800 |
08 Apr 2024 | 199.86 | 202.82 | 198.58 | 201.86 | 201.86 | 707,100 |
05 Apr 2024 | 197.11 | 198.84 | 193.70 | 198.29 | 198.29 | 622,300 |
04 Apr 2024 | 201.96 | 204.63 | 197.74 | 197.75 | 197.75 | 749,700 |
03 Apr 2024 | 197.20 | 199.72 | 196.48 | 198.81 | 198.81 | 980,800 |
02 Apr 2024 | 192.00 | 198.18 | 189.70 | 197.67 | 197.67 | 1,156,100 |
01 Apr 2024 | 198.31 | 198.96 | 195.15 | 198.28 | 198.28 | 785,100 |
28 Mar 2024 | 198.37 | 201.80 | 197.79 | 199.01 | 199.01 | 750,700 |
27 Mar 2024 | 193.00 | 197.51 | 193.00 | 197.22 | 197.22 | 766,400 |
26 Mar 2024 | 192.27 | 192.35 | 189.72 | 190.60 | 190.60 | 1,098,600 |
25 Mar 2024 | 191.74 | 192.73 | 189.35 | 191.26 | 191.26 | 397,300 |
22 Mar 2024 | 193.29 | 193.67 | 190.00 | 192.47 | 192.47 | 459,000 |
21 Mar 2024 | 192.78 | 194.80 | 191.98 | 193.53 | 193.53 | 565,700 |
20 Mar 2024 | 190.41 | 192.57 | 189.60 | 191.34 | 191.34 | 493,300 |
19 Mar 2024 | 191.45 | 191.45 | 187.71 | 189.58 | 189.58 | 691,800 |
18 Mar 2024 | 191.53 | 193.14 | 189.20 | 191.61 | 191.61 | 756,300 |
15 Mar 2024 | 188.43 | 191.77 | 185.99 | 189.70 | 189.70 | 1,680,200 |
14 Mar 2024 | 188.74 | 190.94 | 187.46 | 189.80 | 189.80 | 820,000 |
13 Mar 2024 | 187.04 | 189.86 | 186.84 | 188.25 | 188.25 | 791,200 |
12 Mar 2024 | 184.94 | 186.94 | 182.65 | 186.84 | 186.84 | 635,100 |
11 Mar 2024 | 181.16 | 185.25 | 180.77 | 184.50 | 184.50 | 895,100 |
08 Mar 2024 | 182.38 | 182.70 | 179.19 | 181.22 | 181.22 | 721,100 |
07 Mar 2024 | 177.01 | 182.37 | 176.44 | 181.68 | 181.68 | 799,800 |
06 Mar 2024 | 175.16 | 177.28 | 173.74 | 175.88 | 175.88 | 715,100 |
05 Mar 2024 | 176.77 | 176.79 | 170.89 | 173.89 | 173.89 | 929,600 |
04 Mar 2024 | 183.40 | 183.87 | 176.77 | 178.05 | 178.05 | 913,600 |
01 Mar 2024 | 181.95 | 184.79 | 181.06 | 184.75 | 184.75 | 659,800 |
01 Mar 2024 | 0.375 Dividend | |||||
29 Feb 2024 | 183.85 | 186.29 | 181.27 | 182.39 | 182.01 | 911,800 |
28 Feb 2024 | 181.68 | 184.60 | 181.54 | 183.60 | 183.22 | 755,200 |
27 Feb 2024 | 180.62 | 186.28 | 180.62 | 183.10 | 182.72 | 748,300 |
26 Feb 2024 | 184.05 | 184.05 | 179.61 | 180.08 | 179.71 | 729,600 |
23 Feb 2024 | 181.50 | 185.25 | 180.01 | 184.67 | 184.29 | 1,335,400 |
22 Feb 2024 | 184.17 | 185.82 | 180.72 | 181.71 | 181.34 | 1,238,400 |
21 Feb 2024 | 187.58 | 187.86 | 180.52 | 182.02 | 181.65 | 697,600 |
20 Feb 2024 | 188.50 | 191.20 | 188.15 | 190.05 | 189.66 | 745,900 |
16 Feb 2024 | 193.51 | 196.17 | 190.77 | 190.82 | 190.43 | 904,600 |
15 Feb 2024 | 190.99 | 196.42 | 189.60 | 194.38 | 193.98 | 1,612,300 |
14 Feb 2024 | 189.00 | 192.33 | 187.88 | 189.25 | 188.86 | 1,015,800 |
13 Feb 2024 | 186.75 | 188.66 | 184.00 | 186.97 | 186.59 | 1,097,600 |
12 Feb 2024 | 190.37 | 195.35 | 190.37 | 191.70 | 191.31 | 1,129,500 |
09 Feb 2024 | 196.08 | 197.53 | 187.46 | 190.00 | 189.61 | 1,783,900 |
08 Feb 2024 | 188.93 | 199.37 | 186.10 | 195.75 | 195.35 | 1,777,200 |
07 Feb 2024 | 198.05 | 200.13 | 191.96 | 199.03 | 198.62 | 1,264,100 |
06 Feb 2024 | 195.60 | 199.22 | 195.36 | 197.66 | 197.25 | 1,377,300 |
05 Feb 2024 | 194.00 | 194.60 | 189.97 | 194.23 | 193.83 | 798,700 |
02 Feb 2024 | 192.66 | 195.92 | 191.00 | 194.99 | 194.59 | 911,700 |
01 Feb 2024 | 191.35 | 192.81 | 188.23 | 192.72 | 192.32 | 993,400 |
31 Jan 2024 | 195.17 | 195.50 | 190.09 | 190.24 | 189.85 | 563,300 |
30 Jan 2024 | 194.50 | 197.54 | 193.71 | 195.52 | 195.12 | 490,800 |
29 Jan 2024 | 192.78 | 196.06 | 191.99 | 195.92 | 195.52 | 626,600 |
26 Jan 2024 | 193.94 | 196.15 | 193.13 | 193.81 | 193.41 | 801,100 |
25 Jan 2024 | 194.61 | 196.65 | 191.88 | 192.78 | 192.38 | 808,400 |
24 Jan 2024 | 199.16 | 199.32 | 193.07 | 193.42 | 193.02 | 680,700 |
23 Jan 2024 | 198.15 | 202.67 | 196.57 | 197.25 | 196.84 | 793,900 |
22 Jan 2024 | 195.69 | 198.05 | 191.00 | 195.21 | 194.81 | 1,505,000 |
19 Jan 2024 | 195.64 | 196.07 | 191.54 | 193.59 | 193.19 | 1,041,500 |
18 Jan 2024 | 194.32 | 195.77 | 188.47 | 195.64 | 195.24 | 712,400 |
17 Jan 2024 | 193.16 | 194.00 | 189.76 | 192.19 | 191.79 | 989,200 |
16 Jan 2024 | 196.02 | 197.01 | 191.23 | 194.74 | 194.34 | 879,800 |
12 Jan 2024 | 199.90 | 200.81 | 197.48 | 197.57 | 197.16 | 572,300 |
11 Jan 2024 | 202.97 | 202.97 | 196.09 | 200.29 | 199.88 | 832,900 |
10 Jan 2024 | 204.41 | 204.49 | 200.41 | 202.00 | 201.58 | 641,700 |
09 Jan 2024 | 201.99 | 206.17 | 201.99 | 203.02 | 202.60 | 429,400 |
08 Jan 2024 | 197.37 | 205.45 | 197.15 | 204.14 | 203.72 | 600,500 |
05 Jan 2024 | 193.03 | 200.23 | 192.82 | 197.15 | 196.74 | 624,500 |
04 Jan 2024 | 195.55 | 198.55 | 193.97 | 196.50 | 196.10 | 571,700 |
03 Jan 2024 | 201.57 | 202.43 | 193.74 | 194.45 | 194.05 | 831,800 |
02 Jan 2024 | 204.97 | 207.88 | 203.62 | 204.60 | 204.18 | 990,100 |
29 Dec 2023 | 207.00 | 208.37 | 205.54 | 206.72 | 206.29 | 522,800 |
28 Dec 2023 | 205.43 | 207.76 | 205.07 | 207.56 | 207.13 | 583,600 |
27 Dec 2023 | 206.19 | 207.35 | 204.77 | 205.69 | 205.27 | 432,900 |
26 Dec 2023 | 206.00 | 206.73 | 204.04 | 206.32 | 205.90 | 487,900 |
22 Dec 2023 | 208.09 | 208.93 | 204.47 | 205.60 | 205.18 | 495,100 |
21 Dec 2023 | 205.59 | 207.49 | 202.35 | 206.60 | 206.18 | 744,300 |
20 Dec 2023 | 206.77 | 209.62 | 203.19 | 204.03 | 203.61 | 750,300 |
19 Dec 2023 | 205.00 | 208.64 | 204.75 | 207.98 | 207.55 | 711,100 |
18 Dec 2023 | 203.59 | 204.80 | 200.01 | 203.62 | 203.20 | 668,500 |
15 Dec 2023 | 203.00 | 204.36 | 199.91 | 202.77 | 202.35 | 1,416,100 |
14 Dec 2023 | 201.86 | 207.36 | 199.28 | 203.71 | 203.29 | 1,081,100 |
13 Dec 2023 | 189.55 | 198.33 | 187.35 | 198.15 | 197.74 | 1,019,100 |
12 Dec 2023 | 189.56 | 194.57 | 186.32 | 189.44 | 189.05 | 811,500 |
11 Dec 2023 | 186.11 | 191.75 | 186.11 | 189.23 | 188.84 | 812,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |