Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 230.00 | 236.00 | 226.00 | 236.00 | 236.00 | 2,570 |
08 May 2024 | 230.00 | 242.00 | 230.00 | 236.00 | 236.00 | 4,886 |
07 May 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1,121 |
06 May 2024 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1,135 |
03 May 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 839 |
02 May 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,022 |
01 May 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 2,156 |
30 Apr 2024 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 3,378 |
29 Apr 2024 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1,858 |
26 Apr 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 304 |
25 Apr 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 635 |
24 Apr 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,061 |
23 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4 |
22 Apr 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 231 |
19 Apr 2024 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 60 |
18 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 55 |
17 Apr 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 175 |
16 Apr 2024 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,498 |
15 Apr 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 537 |
12 Apr 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,309 |
11 Apr 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 1,246 |
10 Apr 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 523 |
09 Apr 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,780 |
08 Apr 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,831 |
05 Apr 2024 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 2,027 |
04 Apr 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 3,141 |
03 Apr 2024 | 236.00 | 246.00 | 236.00 | 236.00 | 236.00 | 1,820 |
02 Apr 2024 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1,266 |
27 Mar 2024 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 268 |
26 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 665 |
25 Mar 2024 | 231.00 | 234.00 | 231.00 | 231.00 | 231.00 | 439 |
22 Mar 2024 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,138 |
21 Mar 2024 | 230.00 | 234.00 | 229.00 | 229.00 | 229.00 | 654 |
21 Mar 2024 | 4 Dividend | |||||
20 Mar 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 228.00 | 854 |
19 Mar 2024 | 235.00 | 235.00 | 230.00 | 235.00 | 230.95 | 457 |
18 Mar 2024 | 232.00 | 236.00 | 231.00 | 232.00 | 228.00 | 2,046 |
15 Mar 2024 | 231.00 | 237.00 | 231.00 | 237.00 | 232.91 | 273 |
14 Mar 2024 | 233.00 | 233.00 | 232.00 | 232.00 | 228.00 | 704 |
13 Mar 2024 | 240.00 | 240.00 | 230.00 | 233.00 | 228.98 | 513 |
12 Mar 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 228.00 | 936 |
11 Mar 2024 | 235.00 | 236.00 | 230.00 | 230.00 | 226.03 | 1,529 |
08 Mar 2024 | 231.00 | 235.00 | 231.00 | 235.00 | 230.95 | 34 |
07 Mar 2024 | 232.00 | 235.00 | 231.00 | 232.00 | 228.00 | 1,578 |
06 Mar 2024 | 233.00 | 233.00 | 231.00 | 231.00 | 227.02 | 639 |
05 Mar 2024 | 237.00 | 237.00 | 232.00 | 232.00 | 228.00 | 2,446 |
04 Mar 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 229.97 | 1,573 |
01 Mar 2024 | 239.00 | 239.00 | 234.00 | 234.00 | 229.97 | 266 |
29 Feb 2024 | 231.00 | 238.00 | 229.00 | 232.00 | 228.00 | 1,334 |
28 Feb 2024 | 227.00 | 230.00 | 226.00 | 230.00 | 226.03 | 1,358 |
27 Feb 2024 | 227.00 | 227.00 | 226.00 | 227.00 | 223.09 | 2,542 |
26 Feb 2024 | 227.00 | 229.00 | 227.00 | 227.00 | 223.09 | 1,808 |
23 Feb 2024 | 230.00 | 230.00 | 229.00 | 229.00 | 225.05 | 2,170 |
22 Feb 2024 | 227.00 | 230.00 | 225.00 | 230.00 | 226.03 | 2,047 |
21 Feb 2024 | 230.00 | 239.00 | 230.00 | 230.00 | 226.03 | 1,039 |
20 Feb 2024 | 225.00 | 227.00 | 222.00 | 225.00 | 221.12 | 2,259 |
19 Feb 2024 | 222.00 | 225.00 | 219.00 | 225.00 | 221.12 | 3,960 |
16 Feb 2024 | 221.00 | 224.00 | 220.00 | 220.00 | 216.21 | 1,820 |
15 Feb 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 218.17 | 610 |
14 Feb 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 213.26 | 350 |
13 Feb 2024 | 225.00 | 225.00 | 218.00 | 218.00 | 214.24 | 1,428 |
12 Feb 2024 | 216.00 | 219.00 | 216.00 | 219.00 | 215.22 | 356 |
09 Feb 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 212.28 | 116 |
08 Feb 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 216.21 | 845 |
07 Feb 2024 | 220.00 | 226.00 | 220.00 | 220.00 | 216.21 | 502 |
06 Feb 2024 | 224.00 | 227.00 | 222.00 | 227.00 | 223.09 | 547 |
05 Feb 2024 | 230.00 | 240.00 | 222.00 | 224.00 | 220.14 | 1,590 |
02 Feb 2024 | 227.00 | 230.00 | 224.00 | 230.00 | 226.03 | 21,898 |
01 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 222.10 | 10 |
31 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 221.12 | 50 |
30 Jan 2024 | 223.00 | 224.00 | 221.00 | 224.00 | 220.14 | 942 |
29 Jan 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 218.17 | 295 |
26 Jan 2024 | 220.00 | 223.00 | 218.00 | 218.00 | 214.24 | 4,550 |
25 Jan 2024 | 222.00 | 223.00 | 219.00 | 222.00 | 218.17 | 4,263 |
24 Jan 2024 | 214.00 | 222.00 | 214.00 | 222.00 | 218.17 | 644 |
23 Jan 2024 | 213.00 | 219.00 | 213.00 | 218.00 | 214.24 | 755 |
22 Jan 2024 | 218.00 | 219.00 | 213.00 | 219.00 | 215.22 | 1,108 |
19 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 214.24 | 20 |
18 Jan 2024 | 211.00 | 216.00 | 211.00 | 216.00 | 212.28 | 520 |
17 Jan 2024 | 216.00 | 219.00 | 211.00 | 215.00 | 211.29 | 1,156 |
16 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.31 | 752 |
15 Jan 2024 | 216.00 | 217.00 | 215.00 | 215.00 | 211.29 | 570 |
12 Jan 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 214.24 | 4,187 |
11 Jan 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 212.28 | 1,100 |
10 Jan 2024 | 211.00 | 214.00 | 209.00 | 210.00 | 206.38 | 3,124 |
09 Jan 2024 | 210.00 | 214.00 | 210.00 | 211.00 | 207.36 | 1,281 |
08 Jan 2024 | 212.00 | 212.00 | 210.00 | 211.00 | 207.36 | 847 |
05 Jan 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 207.36 | 451 |
04 Jan 2024 | 207.00 | 211.00 | 207.00 | 209.00 | 205.40 | 431 |
03 Jan 2024 | 211.00 | 211.00 | 209.00 | 211.00 | 207.36 | 271 |
02 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 205.40 | 148 |
29 Dec 2023 | 211.00 | 217.00 | 209.00 | 210.00 | 206.38 | 1,039 |
28 Dec 2023 | 211.00 | 218.00 | 206.00 | 213.00 | 209.33 | 1,056 |
27 Dec 2023 | 206.00 | 212.00 | 206.00 | 208.00 | 204.41 | 581 |
22 Dec 2023 | 211.00 | 212.00 | 210.00 | 211.00 | 207.36 | 1,131 |
21 Dec 2023 | 210.00 | 210.00 | 206.00 | 207.00 | 203.43 | 945 |
20 Dec 2023 | 204.00 | 211.00 | 204.00 | 210.00 | 206.38 | 1,635 |
19 Dec 2023 | 206.00 | 209.00 | 206.00 | 206.00 | 202.45 | 1,600 |
18 Dec 2023 | 204.00 | 212.00 | 204.00 | 206.00 | 202.45 | 799 |
15 Dec 2023 | 204.00 | 210.00 | 204.00 | 210.00 | 206.38 | 774 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |