Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 222.30 | 223.80 | 218.40 | 223.77 | 223.77 | 19,505 |
07 May 2024 | 224.60 | 228.80 | 223.40 | 228.80 | 228.80 | 1,206 |
03 May 2024 | 218.20 | 222.00 | 218.40 | 221.50 | 221.50 | 328 |
02 May 2024 | 213.90 | 220.00 | 215.60 | 219.60 | 219.60 | 7,070 |
01 May 2024 | 214.30 | 213.00 | 213.00 | 213.00 | 213.00 | 69 |
30 Apr 2024 | 214.70 | 215.20 | 213.40 | 214.20 | 214.20 | 1,245 |
29 Apr 2024 | 214.70 | 214.60 | 212.40 | 213.40 | 213.40 | 3,688 |
26 Apr 2024 | 207.10 | 214.80 | 208.00 | 214.30 | 214.30 | 14,890 |
25 Apr 2024 | 208.80 | 210.40 | 204.40 | 210.19 | 210.19 | 3,888 |
24 Apr 2024 | 209.20 | 210.20 | 208.80 | 209.60 | 209.60 | 1,600 |
23 Apr 2024 | 209.80 | 210.01 | 208.20 | 209.80 | 209.80 | 4,276 |
22 Apr 2024 | 207.10 | 210.60 | 207.80 | 210.44 | 210.44 | 8,725 |
19 Apr 2024 | 205.10 | 206.40 | 203.20 | 203.78 | 203.78 | 9,061 |
18 Apr 2024 | 207.50 | 206.40 | 204.80 | 205.40 | 205.40 | 4,894 |
17 Apr 2024 | 205.10 | 209.40 | 204.58 | 208.60 | 208.60 | 2,963 |
16 Apr 2024 | 206.30 | 205.60 | 203.60 | 205.14 | 205.14 | 5,988 |
15 Apr 2024 | 206.30 | 210.60 | 207.21 | 209.40 | 209.40 | 7,273 |
12 Apr 2024 | 209.60 | 210.80 | 206.16 | 206.16 | 206.16 | 10,473 |
11 Apr 2024 | 207.50 | 210.40 | 208.29 | 208.76 | 208.76 | 9,959 |
10 Apr 2024 | 210.20 | 210.50 | 206.40 | 206.40 | 206.40 | 1,773 |
09 Apr 2024 | 204.55 | 208.60 | 202.40 | 206.87 | 206.87 | 1,779 |
08 Apr 2024 | 202.35 | 204.40 | 202.40 | 203.63 | 203.63 | 2,670 |
05 Apr 2024 | 204.50 | 205.00 | 201.20 | 202.27 | 202.27 | 5,773 |
04 Apr 2024 | 203.60 | 207.00 | 203.80 | 204.18 | 204.18 | 3,304 |
03 Apr 2024 | 202.80 | 203.80 | 201.91 | 203.40 | 203.40 | 3,207 |
02 Apr 2024 | 201.25 | 203.40 | 202.38 | 202.40 | 202.40 | 3,714 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 200.05 | 200.46 | 199.02 | 199.02 | 199.02 | 1,621 |
26 Mar 2024 | 200.45 | 201.00 | 198.20 | 198.20 | 198.20 | 4,367 |
25 Mar 2024 | 202.00 | 202.00 | 200.80 | 201.28 | 201.28 | 1,424 |
22 Mar 2024 | 201.20 | 203.60 | 200.20 | 202.46 | 202.46 | 4,522 |
21 Mar 2024 | 199.50 | 201.40 | 198.40 | 199.45 | 199.45 | 5,670 |
20 Mar 2024 | 193.90 | 196.42 | 192.80 | 196.42 | 196.42 | 5,129 |
19 Mar 2024 | 193.40 | 195.20 | 193.50 | 193.77 | 193.77 | 11,412 |
18 Mar 2024 | 198.10 | 196.90 | 193.61 | 196.80 | 196.80 | 11,759 |
18 Mar 2024 | 3 Dividend | |||||
15 Mar 2024 | 197.90 | 199.11 | 196.98 | 198.42 | 195.42 | 2,883 |
14 Mar 2024 | 200.80 | 200.20 | 198.00 | 198.00 | 195.01 | 4,268 |
13 Mar 2024 | 202.95 | 204.00 | 200.40 | 201.06 | 198.02 | 10,104 |
12 Mar 2024 | 201.05 | 203.20 | 200.80 | 202.41 | 199.35 | 695 |
11 Mar 2024 | 201.20 | 201.80 | 200.20 | 200.80 | 197.76 | 19,806 |
08 Mar 2024 | 201.65 | 202.81 | 201.20 | 202.81 | 199.74 | 1,185 |
07 Mar 2024 | 203.35 | 203.00 | 201.08 | 202.00 | 198.95 | 2,625 |
06 Mar 2024 | 201.40 | 203.80 | 200.20 | 203.80 | 200.72 | 48,473 |
05 Mar 2024 | 206.30 | 203.80 | 201.21 | 202.53 | 199.46 | 2,787 |
04 Mar 2024 | 208.00 | 207.40 | 205.20 | 205.70 | 202.59 | 6,280 |
01 Mar 2024 | 208.60 | 209.20 | 206.00 | 207.94 | 204.80 | 2,756 |
29 Feb 2024 | 205.50 | 209.20 | 207.02 | 208.30 | 205.15 | 14,738 |
28 Feb 2024 | 206.50 | 207.20 | 204.40 | 205.16 | 202.05 | 173,133 |
27 Feb 2024 | 206.30 | 207.00 | 205.20 | 206.31 | 203.19 | 7,360 |
26 Feb 2024 | 208.60 | 207.60 | 206.21 | 206.58 | 203.46 | 6,910 |
23 Feb 2024 | 210.40 | 210.02 | 208.20 | 208.96 | 205.80 | 5,190 |
22 Feb 2024 | 212.50 | 213.20 | 210.80 | 212.13 | 208.92 | 106,500 |
21 Feb 2024 | 213.10 | 213.40 | 211.40 | 212.65 | 209.43 | 6,900 |
20 Feb 2024 | 216.40 | 215.60 | 213.00 | 214.50 | 211.26 | 2,175 |
19 Feb 2024 | 215.50 | 217.61 | 215.00 | 216.24 | 212.97 | 2,617 |
16 Feb 2024 | 217.40 | 216.00 | 214.21 | 215.37 | 212.12 | 3,708 |
15 Feb 2024 | 212.50 | 217.59 | 211.20 | 215.97 | 212.71 | 5,192 |
14 Feb 2024 | 216.00 | 215.40 | 212.00 | 214.19 | 210.95 | 176,059 |
13 Feb 2024 | 210.20 | 217.00 | 210.00 | 214.08 | 210.85 | 14,794 |
12 Feb 2024 | 221.50 | 222.80 | 209.99 | 215.21 | 211.95 | 11,823 |
09 Feb 2024 | 227.80 | 232.20 | 220.60 | 224.24 | 220.85 | 9,501 |
08 Feb 2024 | 229.70 | 229.40 | 225.20 | 225.78 | 222.37 | 2,644 |
07 Feb 2024 | 232.40 | 231.20 | 226.00 | 229.39 | 225.92 | 3,512 |
06 Feb 2024 | 230.10 | 232.38 | 230.20 | 232.38 | 228.86 | 853 |
05 Feb 2024 | 230.50 | 231.40 | 229.19 | 231.32 | 227.82 | 1,448 |
02 Feb 2024 | 234.60 | 232.20 | 230.60 | 231.28 | 227.78 | 1,655 |
01 Feb 2024 | 233.20 | 236.80 | 233.20 | 235.10 | 231.55 | 2,024 |
31 Jan 2024 | 232.20 | 235.20 | 232.40 | 234.80 | 231.25 | 1,621 |
30 Jan 2024 | 228.50 | 232.60 | 228.80 | 230.31 | 226.83 | 2,667 |
29 Jan 2024 | 229.50 | 229.40 | 225.60 | 227.52 | 224.08 | 2,392 |
26 Jan 2024 | 228.10 | 228.22 | 228.00 | 228.00 | 224.55 | 2,374 |
25 Jan 2024 | 228.50 | 228.02 | 227.59 | 227.59 | 224.15 | 440 |
24 Jan 2024 | 229.30 | 229.40 | 227.60 | 228.58 | 225.13 | 2,145 |
23 Jan 2024 | 233.40 | 232.80 | 227.39 | 231.40 | 227.90 | 12,457 |
22 Jan 2024 | 230.10 | 233.80 | 229.58 | 233.04 | 229.52 | 1,611 |
19 Jan 2024 | 233.80 | 233.60 | 228.79 | 228.80 | 225.34 | 8,966 |
18 Jan 2024 | 232.80 | 233.80 | 230.20 | 231.53 | 228.03 | 2,426 |
17 Jan 2024 | 231.50 | 232.61 | 229.99 | 230.00 | 226.52 | 2,361 |
16 Jan 2024 | 226.20 | 231.60 | 227.55 | 231.18 | 227.69 | 4,397 |
15 Jan 2024 | 232.20 | 232.00 | 227.19 | 227.19 | 223.75 | 174,641 |
12 Jan 2024 | 229.90 | 233.20 | 230.60 | 231.01 | 227.52 | 3,766 |
11 Jan 2024 | 228.30 | 229.80 | 228.39 | 228.80 | 225.34 | 4,482 |
10 Jan 2024 | 229.30 | 229.60 | 226.60 | 226.61 | 223.18 | 4,480 |
09 Jan 2024 | 227.60 | 229.80 | 227.04 | 228.98 | 225.52 | 4,245 |
08 Jan 2024 | 230.70 | 229.20 | 225.40 | 226.60 | 223.17 | 3,816 |
05 Jan 2024 | 230.30 | 231.60 | 227.80 | 229.96 | 226.49 | 5,834 |
04 Jan 2024 | 223.70 | 232.00 | 226.00 | 231.76 | 228.25 | 4,516 |
03 Jan 2024 | 225.60 | 225.00 | 221.00 | 222.01 | 218.65 | 4,242 |
02 Jan 2024 | 223.30 | 226.20 | 222.80 | 223.19 | 219.82 | 3,500 |
29 Dec 2023 | 221.50 | 225.00 | 221.80 | 223.03 | 219.66 | 6,161 |
28 Dec 2023 | 221.90 | 221.00 | 220.38 | 220.38 | 217.05 | 867 |
27 Dec 2023 | 223.30 | 222.20 | 219.80 | 222.00 | 218.64 | 4,783 |
22 Dec 2023 | 219.40 | 223.80 | 219.80 | 223.60 | 220.22 | 51,464 |
21 Dec 2023 | 220.50 | 220.79 | 220.00 | 220.34 | 217.01 | 2,511 |
20 Dec 2023 | 222.10 | 222.20 | 218.20 | 221.00 | 217.66 | 13,204 |
19 Dec 2023 | 223.50 | 222.52 | 221.60 | 222.19 | 218.83 | 2,202 |
18 Dec 2023 | 222.50 | 226.20 | 222.01 | 223.29 | 219.92 | 9,113 |
15 Dec 2023 | 221.70 | 225.80 | 224.20 | 224.80 | 221.40 | 7,628 |
14 Dec 2023 | 213.50 | 223.02 | 214.40 | 222.20 | 218.84 | 5,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |