Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 237.00 | 240.00 | 237.00 | 239.00 | 239.00 | 27,300 |
09 May 2024 | 241.00 | 241.00 | 234.00 | 236.00 | 236.00 | 37,500 |
08 May 2024 | 231.00 | 240.00 | 231.00 | 239.00 | 239.00 | 49,600 |
07 May 2024 | 237.00 | 237.00 | 230.00 | 231.00 | 231.00 | 41,900 |
02 May 2024 | 234.00 | 237.00 | 231.00 | 233.00 | 233.00 | 43,400 |
01 May 2024 | 235.00 | 238.00 | 233.00 | 233.00 | 233.00 | 45,900 |
30 Apr 2024 | 249.00 | 249.00 | 236.00 | 238.00 | 238.00 | 94,700 |
26 Apr 2024 | 262.00 | 262.00 | 245.00 | 248.00 | 248.00 | 274,100 |
25 Apr 2024 | 263.00 | 271.00 | 246.00 | 263.00 | 263.00 | 1,513,600 |
24 Apr 2024 | 225.00 | 225.00 | 224.00 | 225.00 | 225.00 | 8,100 |
23 Apr 2024 | 225.00 | 226.00 | 223.00 | 225.00 | 225.00 | 13,300 |
22 Apr 2024 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 15,500 |
19 Apr 2024 | 227.00 | 227.00 | 222.00 | 225.00 | 225.00 | 19,800 |
18 Apr 2024 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | 22,500 |
17 Apr 2024 | 227.00 | 227.00 | 224.00 | 226.00 | 226.00 | 23,200 |
16 Apr 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 17,900 |
15 Apr 2024 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 19,000 |
12 Apr 2024 | 227.00 | 231.00 | 227.00 | 229.00 | 229.00 | 29,800 |
11 Apr 2024 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 16,900 |
10 Apr 2024 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | 12,300 |
09 Apr 2024 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | 25,500 |
08 Apr 2024 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | 22,600 |
05 Apr 2024 | 227.00 | 230.00 | 226.00 | 227.00 | 227.00 | 47,700 |
04 Apr 2024 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | 33,900 |
03 Apr 2024 | 232.00 | 234.00 | 230.00 | 231.00 | 231.00 | 23,500 |
02 Apr 2024 | 237.00 | 237.00 | 232.00 | 234.00 | 234.00 | 22,400 |
01 Apr 2024 | 243.00 | 243.00 | 236.00 | 237.00 | 237.00 | 22,500 |
29 Mar 2024 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 5,200 |
28 Mar 2024 | 244.00 | 247.00 | 239.00 | 240.00 | 240.00 | 67,500 |
28 Mar 2024 | 3 Dividend | |||||
27 Mar 2024 | 250.00 | 255.00 | 249.00 | 255.00 | 252.00 | 82,200 |
26 Mar 2024 | 249.00 | 249.00 | 244.00 | 249.00 | 246.07 | 12,200 |
25 Mar 2024 | 250.00 | 250.00 | 246.00 | 248.00 | 245.08 | 15,100 |
22 Mar 2024 | 245.00 | 248.00 | 245.00 | 248.00 | 245.08 | 17,200 |
21 Mar 2024 | 244.00 | 248.00 | 242.00 | 246.00 | 243.11 | 36,300 |
19 Mar 2024 | 242.00 | 244.00 | 241.00 | 243.00 | 240.14 | 20,700 |
18 Mar 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 238.16 | 21,100 |
15 Mar 2024 | 244.00 | 244.00 | 241.00 | 244.00 | 241.13 | 19,800 |
14 Mar 2024 | 239.00 | 245.00 | 238.00 | 245.00 | 242.12 | 35,600 |
13 Mar 2024 | 239.00 | 239.00 | 236.00 | 239.00 | 236.19 | 21,700 |
12 Mar 2024 | 235.00 | 238.00 | 235.00 | 237.00 | 234.21 | 18,100 |
11 Mar 2024 | 235.00 | 239.00 | 234.00 | 238.00 | 235.20 | 32,900 |
08 Mar 2024 | 238.00 | 238.00 | 234.00 | 235.00 | 232.24 | 27,400 |
07 Mar 2024 | 238.00 | 240.00 | 235.00 | 237.00 | 234.21 | 38,200 |
06 Mar 2024 | 237.00 | 238.00 | 235.00 | 236.00 | 233.22 | 28,700 |
05 Mar 2024 | 236.00 | 240.00 | 234.00 | 238.00 | 235.20 | 36,800 |
04 Mar 2024 | 237.00 | 239.00 | 234.00 | 239.00 | 236.19 | 54,300 |
01 Mar 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 233.22 | 14,400 |
29 Feb 2024 | 238.00 | 241.00 | 237.00 | 240.00 | 237.18 | 32,400 |
28 Feb 2024 | 236.00 | 242.00 | 234.00 | 238.00 | 235.20 | 42,500 |
27 Feb 2024 | 235.00 | 237.00 | 234.00 | 234.00 | 231.25 | 42,000 |
26 Feb 2024 | 234.00 | 238.00 | 234.00 | 237.00 | 234.21 | 20,500 |
22 Feb 2024 | 236.00 | 237.00 | 234.00 | 234.00 | 231.25 | 12,100 |
21 Feb 2024 | 236.00 | 239.00 | 234.00 | 237.00 | 234.21 | 33,800 |
20 Feb 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 233.22 | 30,500 |
19 Feb 2024 | 227.00 | 238.00 | 227.00 | 235.00 | 232.24 | 45,400 |
16 Feb 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 226.31 | 88,100 |
15 Feb 2024 | 236.00 | 237.00 | 225.00 | 229.00 | 226.31 | 167,900 |
14 Feb 2024 | 246.00 | 246.00 | 238.00 | 239.00 | 236.19 | 81,400 |
13 Feb 2024 | 251.00 | 252.00 | 246.00 | 246.00 | 243.11 | 161,400 |
09 Feb 2024 | 267.00 | 269.00 | 265.00 | 269.00 | 265.84 | 41,400 |
08 Feb 2024 | 269.00 | 270.00 | 264.00 | 267.00 | 263.86 | 16,800 |
07 Feb 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 264.85 | 15,700 |
06 Feb 2024 | 267.00 | 270.00 | 264.00 | 269.00 | 265.84 | 30,200 |
05 Feb 2024 | 268.00 | 268.00 | 264.00 | 267.00 | 263.86 | 27,200 |
02 Feb 2024 | 261.00 | 264.00 | 260.00 | 264.00 | 260.89 | 29,600 |
01 Feb 2024 | 264.00 | 265.00 | 262.00 | 262.00 | 258.92 | 25,100 |
31 Jan 2024 | 268.00 | 269.00 | 265.00 | 266.00 | 262.87 | 16,400 |
30 Jan 2024 | 269.00 | 269.00 | 266.00 | 268.00 | 264.85 | 16,500 |
29 Jan 2024 | 267.00 | 269.00 | 266.00 | 269.00 | 265.84 | 11,500 |
26 Jan 2024 | 267.00 | 269.00 | 267.00 | 267.00 | 263.86 | 16,800 |
25 Jan 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 264.85 | 17,800 |
24 Jan 2024 | 268.00 | 270.00 | 265.00 | 268.00 | 264.85 | 18,500 |
23 Jan 2024 | 269.00 | 269.00 | 265.00 | 268.00 | 264.85 | 25,500 |
22 Jan 2024 | 262.00 | 268.00 | 259.00 | 267.00 | 263.86 | 58,200 |
19 Jan 2024 | 259.00 | 262.00 | 256.00 | 259.00 | 255.95 | 27,900 |
18 Jan 2024 | 258.00 | 259.00 | 256.00 | 259.00 | 255.95 | 23,200 |
17 Jan 2024 | 259.00 | 261.00 | 257.00 | 259.00 | 255.95 | 34,300 |
16 Jan 2024 | 264.00 | 265.00 | 259.00 | 259.00 | 255.95 | 44,500 |
15 Jan 2024 | 265.00 | 267.00 | 265.00 | 266.00 | 262.87 | 6,000 |
12 Jan 2024 | 266.00 | 266.00 | 261.00 | 263.00 | 259.91 | 30,400 |
11 Jan 2024 | 268.00 | 269.00 | 264.00 | 266.00 | 262.87 | 46,700 |
10 Jan 2024 | 267.00 | 270.00 | 267.00 | 268.00 | 264.85 | 51,500 |
09 Jan 2024 | 266.00 | 268.00 | 265.00 | 267.00 | 263.86 | 31,600 |
05 Jan 2024 | 267.00 | 268.00 | 266.00 | 266.00 | 262.87 | 37,200 |
04 Jan 2024 | 259.00 | 267.00 | 254.00 | 267.00 | 263.86 | 73,100 |
29 Dec 2023 | 258.00 | 262.00 | 256.00 | 260.00 | 256.94 | 25,400 |
28 Dec 2023 | 258.00 | 259.00 | 252.00 | 258.00 | 254.96 | 28,900 |
27 Dec 2023 | 250.00 | 255.00 | 250.00 | 252.00 | 249.04 | 102,500 |
26 Dec 2023 | 255.00 | 257.00 | 250.00 | 251.00 | 248.05 | 70,400 |
25 Dec 2023 | 263.00 | 264.00 | 255.00 | 255.00 | 252.00 | 46,800 |
22 Dec 2023 | 258.00 | 270.00 | 257.00 | 265.00 | 261.88 | 217,100 |
21 Dec 2023 | 252.00 | 254.00 | 249.00 | 254.00 | 251.01 | 88,000 |
20 Dec 2023 | 251.00 | 260.00 | 251.00 | 251.00 | 248.05 | 53,500 |
19 Dec 2023 | 256.00 | 256.00 | 247.00 | 251.00 | 248.05 | 45,800 |
18 Dec 2023 | 254.00 | 256.00 | 253.00 | 256.00 | 252.99 | 27,900 |
15 Dec 2023 | 250.00 | 257.00 | 248.00 | 254.00 | 251.01 | 75,200 |
14 Dec 2023 | 246.00 | 268.00 | 243.00 | 251.00 | 248.05 | 584,100 |
13 Dec 2023 | 249.00 | 250.00 | 245.00 | 247.00 | 244.09 | 58,500 |
12 Dec 2023 | 260.00 | 260.00 | 249.00 | 249.00 | 246.07 | 107,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |