Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 285.00 | 286.07 | 282.00 | 283.00 | 283.00 | 57,132 |
09 May 2024 | 282.00 | 285.00 | 282.00 | 283.00 | 283.00 | 76,272 |
08 May 2024 | 281.00 | 285.00 | 278.80 | 283.00 | 283.00 | 97,773 |
07 May 2024 | 277.00 | 281.94 | 277.00 | 281.00 | 281.00 | 100,379 |
03 May 2024 | 279.00 | 280.00 | 276.24 | 279.00 | 279.00 | 75,335 |
02 May 2024 | 273.00 | 278.64 | 273.00 | 275.00 | 275.00 | 204,025 |
01 May 2024 | 274.00 | 276.00 | 272.72 | 275.00 | 275.00 | 70,283 |
30 Apr 2024 | 272.00 | 276.00 | 271.79 | 276.00 | 276.00 | 81,809 |
29 Apr 2024 | 273.00 | 275.00 | 269.30 | 271.00 | 271.00 | 34,394 |
26 Apr 2024 | 269.00 | 272.50 | 268.30 | 272.00 | 272.00 | 25,187 |
25 Apr 2024 | 273.00 | 273.00 | 267.00 | 268.00 | 268.00 | 98,250 |
24 Apr 2024 | 270.00 | 273.00 | 267.00 | 270.00 | 270.00 | 191,042 |
23 Apr 2024 | 265.00 | 269.00 | 265.00 | 268.00 | 268.00 | 135,311 |
22 Apr 2024 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 33,896 |
19 Apr 2024 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 28,607 |
18 Apr 2024 | 266.00 | 267.00 | 264.00 | 267.00 | 267.00 | 64,719 |
17 Apr 2024 | 265.00 | 268.00 | 262.00 | 267.00 | 267.00 | 612,211 |
16 Apr 2024 | 269.00 | 269.00 | 264.00 | 265.00 | 265.00 | 451,187 |
15 Apr 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 271.00 | 54,412 |
12 Apr 2024 | 269.00 | 270.00 | 265.89 | 270.00 | 270.00 | 118,065 |
11 Apr 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 72,900 |
10 Apr 2024 | 268.00 | 269.00 | 265.76 | 269.00 | 269.00 | 71,093 |
09 Apr 2024 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | 56,481 |
08 Apr 2024 | 264.00 | 269.06 | 264.00 | 268.00 | 268.00 | 137,743 |
05 Apr 2024 | 270.00 | 270.00 | 262.11 | 268.00 | 268.00 | 121,372 |
04 Apr 2024 | 266.00 | 268.00 | 264.80 | 268.00 | 268.00 | 135,691 |
03 Apr 2024 | 266.00 | 268.00 | 263.00 | 268.00 | 268.00 | 104,479 |
02 Apr 2024 | 266.00 | 269.00 | 261.00 | 268.00 | 268.00 | 190,496 |
28 Mar 2024 | 260.00 | 265.00 | 259.45 | 264.50 | 264.50 | 126,256 |
27 Mar 2024 | 260.00 | 264.00 | 258.40 | 262.00 | 262.00 | 104,633 |
26 Mar 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 30,540 |
25 Mar 2024 | 260.00 | 262.60 | 259.00 | 261.00 | 261.00 | 467,310 |
22 Mar 2024 | 260.00 | 264.16 | 258.39 | 261.00 | 261.00 | 139,369 |
21 Mar 2024 | 259.00 | 263.00 | 258.00 | 259.00 | 259.00 | 149,837 |
20 Mar 2024 | 255.00 | 258.00 | 255.00 | 258.00 | 258.00 | 166,517 |
19 Mar 2024 | 260.00 | 260.00 | 254.25 | 256.00 | 256.00 | 55,645 |
18 Mar 2024 | 255.00 | 260.00 | 255.00 | 257.00 | 257.00 | 92,742 |
15 Mar 2024 | 257.00 | 260.48 | 253.00 | 253.00 | 253.00 | 407,327 |
14 Mar 2024 | 259.00 | 261.48 | 258.00 | 258.00 | 258.00 | 86,514 |
13 Mar 2024 | 260.00 | 262.50 | 259.00 | 259.00 | 259.00 | 620,788 |
12 Mar 2024 | 260.00 | 264.00 | 259.00 | 260.00 | 260.00 | 167,377 |
11 Mar 2024 | 259.00 | 264.00 | 258.00 | 258.00 | 258.00 | 103,506 |
08 Mar 2024 | 261.00 | 261.60 | 259.00 | 259.00 | 259.00 | 36,118 |
07 Mar 2024 | 264.00 | 264.00 | 259.50 | 263.00 | 263.00 | 288,769 |
06 Mar 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 16,574 |
05 Mar 2024 | 262.00 | 262.00 | 258.64 | 261.00 | 261.00 | 75,874 |
04 Mar 2024 | 261.00 | 263.10 | 260.00 | 262.00 | 262.00 | 183,168 |
01 Mar 2024 | 260.00 | 264.00 | 259.22 | 263.00 | 263.00 | 217,206 |
29 Feb 2024 | 260.00 | 264.00 | 255.00 | 259.00 | 259.00 | 250,769 |
28 Feb 2024 | 260.00 | 262.10 | 259.00 | 259.00 | 259.00 | 90,034 |
27 Feb 2024 | 264.00 | 264.00 | 259.50 | 262.00 | 262.00 | 56,653 |
26 Feb 2024 | 263.00 | 264.38 | 260.36 | 261.00 | 261.00 | 133,457 |
23 Feb 2024 | 261.00 | 265.00 | 261.00 | 261.00 | 261.00 | 116,676 |
22 Feb 2024 | 261.00 | 262.55 | 259.00 | 262.00 | 262.00 | 219,383 |
22 Feb 2024 | 0.016 Dividend | |||||
21 Feb 2024 | 260.00 | 264.48 | 259.75 | 260.00 | 259.98 | 333,098 |
20 Feb 2024 | 268.00 | 268.00 | 260.10 | 261.00 | 260.98 | 231,617 |
19 Feb 2024 | 260.00 | 264.67 | 260.00 | 262.00 | 261.98 | 119,736 |
16 Feb 2024 | 268.00 | 268.00 | 260.15 | 264.00 | 263.98 | 156,458 |
15 Feb 2024 | 260.00 | 264.13 | 259.00 | 262.00 | 261.98 | 72,836 |
14 Feb 2024 | 260.00 | 263.54 | 260.00 | 263.00 | 262.98 | 235,797 |
13 Feb 2024 | 260.00 | 266.00 | 259.00 | 259.00 | 258.98 | 86,837 |
12 Feb 2024 | 260.00 | 264.20 | 259.36 | 260.00 | 259.98 | 49,109 |
09 Feb 2024 | 261.00 | 264.36 | 260.00 | 260.00 | 259.98 | 80,293 |
08 Feb 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 259.98 | 90,171 |
07 Feb 2024 | 261.00 | 266.00 | 260.00 | 261.00 | 260.98 | 119,710 |
06 Feb 2024 | 261.00 | 265.00 | 259.00 | 265.00 | 264.98 | 150,016 |
05 Feb 2024 | 260.00 | 262.00 | 256.24 | 260.00 | 259.98 | 120,919 |
02 Feb 2024 | 261.00 | 261.12 | 254.25 | 261.00 | 260.98 | 309,079 |
01 Feb 2024 | 256.00 | 262.00 | 256.00 | 256.00 | 255.98 | 33,092 |
31 Jan 2024 | 259.00 | 260.00 | 257.00 | 258.00 | 257.98 | 167,389 |
30 Jan 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 259.98 | 137,696 |
29 Jan 2024 | 260.00 | 263.00 | 259.00 | 260.00 | 259.98 | 66,385 |
26 Jan 2024 | 259.00 | 263.50 | 259.00 | 261.00 | 260.98 | 53,361 |
25 Jan 2024 | 263.00 | 263.00 | 260.00 | 261.00 | 260.98 | 82,985 |
24 Jan 2024 | 261.00 | 263.20 | 260.33 | 263.00 | 262.98 | 54,444 |
23 Jan 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 261.98 | 88,694 |
22 Jan 2024 | 260.00 | 263.10 | 256.67 | 262.00 | 261.98 | 105,138 |
19 Jan 2024 | 264.00 | 264.00 | 259.45 | 262.00 | 261.98 | 84,793 |
18 Jan 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 259.98 | 29,359 |
17 Jan 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 259.98 | 69,663 |
16 Jan 2024 | 262.00 | 265.00 | 262.00 | 265.00 | 264.98 | 89,196 |
15 Jan 2024 | 264.32 | 266.00 | 262.87 | 265.00 | 264.98 | 99,251 |
12 Jan 2024 | 266.00 | 266.00 | 263.87 | 265.00 | 264.98 | 120,788 |
11 Jan 2024 | 269.00 | 269.00 | 263.00 | 264.00 | 263.98 | 124,589 |
10 Jan 2024 | 262.00 | 266.18 | 262.00 | 262.00 | 261.98 | 40,057 |
09 Jan 2024 | 268.00 | 268.00 | 265.25 | 268.00 | 267.98 | 167,312 |
08 Jan 2024 | 267.00 | 268.75 | 263.96 | 266.00 | 265.98 | 139,834 |
05 Jan 2024 | 265.00 | 269.00 | 262.10 | 264.00 | 263.98 | 1,112,702 |
04 Jan 2024 | 269.00 | 269.00 | 264.80 | 269.00 | 268.98 | 134,508 |
03 Jan 2024 | 267.00 | 267.00 | 264.90 | 265.00 | 264.98 | 109,858 |
02 Jan 2024 | 266.00 | 267.00 | 262.00 | 267.00 | 266.98 | 108,303 |
29 Dec 2023 | 263.00 | 267.00 | 261.90 | 266.00 | 265.98 | 28,695 |
28 Dec 2023 | 261.00 | 266.00 | 259.14 | 264.00 | 263.98 | 96,391 |
27 Dec 2023 | 260.00 | 266.00 | 259.14 | 263.00 | 262.98 | 142,469 |
22 Dec 2023 | 259.00 | 265.00 | 258.00 | 259.00 | 258.98 | 244,353 |
21 Dec 2023 | 266.00 | 266.00 | 260.00 | 260.00 | 259.98 | 107,982 |
20 Dec 2023 | 262.00 | 264.00 | 258.60 | 262.00 | 261.98 | 153,661 |
19 Dec 2023 | 264.00 | 264.00 | 258.00 | 261.00 | 260.98 | 114,643 |
18 Dec 2023 | 259.00 | 264.00 | 258.00 | 258.00 | 257.98 | 107,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |