Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 217.00 | 222.00 | 211.76 | 217.00 | 217.00 | 26,485 |
02 May 2024 | 215.00 | 224.00 | 210.00 | 217.00 | 217.00 | 21,949 |
01 May 2024 | 220.00 | 224.00 | 213.55 | 215.00 | 215.00 | 42,457 |
30 Apr 2024 | 220.00 | 223.30 | 218.77 | 220.00 | 220.00 | 17,830 |
29 Apr 2024 | 215.50 | 224.50 | 216.00 | 220.00 | 220.00 | 29,910 |
26 Apr 2024 | 220.50 | 222.70 | 214.26 | 215.50 | 215.50 | 12,869 |
25 Apr 2024 | 212.50 | 223.00 | 206.00 | 220.00 | 220.00 | 35,310 |
24 Apr 2024 | 207.50 | 225.00 | 205.25 | 214.00 | 214.00 | 74,703 |
23 Apr 2024 | 205.00 | 209.90 | 200.00 | 207.50 | 207.50 | 23,031 |
22 Apr 2024 | 205.00 | 207.14 | 201.70 | 205.00 | 205.00 | 5,256 |
19 Apr 2024 | 200.00 | 207.30 | 197.85 | 205.00 | 205.00 | 11,762 |
18 Apr 2024 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 33,291 |
17 Apr 2024 | 207.50 | 208.80 | 196.00 | 200.00 | 200.00 | 28,512 |
16 Apr 2024 | 205.00 | 210.00 | 195.00 | 207.50 | 207.50 | 53,885 |
15 Apr 2024 | 205.00 | 207.44 | 197.55 | 205.00 | 205.00 | 37,964 |
12 Apr 2024 | 202.50 | 207.99 | 200.00 | 205.00 | 205.00 | 15,523 |
11 Apr 2024 | 200.00 | 205.00 | 195.00 | 202.50 | 202.50 | 41,496 |
10 Apr 2024 | 200.00 | 205.00 | 197.50 | 200.00 | 200.00 | 22,429 |
09 Apr 2024 | 201.50 | 203.00 | 195.00 | 200.00 | 200.00 | 42,748 |
08 Apr 2024 | 201.50 | 205.00 | 198.07 | 201.50 | 201.50 | 15,919 |
05 Apr 2024 | 201.00 | 205.00 | 197.40 | 201.50 | 201.50 | 41,546 |
04 Apr 2024 | 206.00 | 206.00 | 200.00 | 203.50 | 203.50 | 33,757 |
03 Apr 2024 | 206.00 | 210.30 | 202.45 | 206.00 | 206.00 | 68,119 |
02 Apr 2024 | 206.00 | 208.00 | 202.05 | 206.00 | 206.00 | 33,675 |
28 Mar 2024 | 203.00 | 210.00 | 202.00 | 206.00 | 206.00 | 27,994 |
27 Mar 2024 | 205.00 | 206.50 | 200.00 | 203.00 | 203.00 | 21,752 |
26 Mar 2024 | 205.00 | 209.00 | 200.70 | 205.00 | 205.00 | 22,207 |
25 Mar 2024 | 215.00 | 225.00 | 203.55 | 205.00 | 205.00 | 27,854 |
22 Mar 2024 | 218.00 | 220.00 | 210.00 | 215.00 | 215.00 | 34,168 |
21 Mar 2024 | 214.00 | 219.50 | 210.00 | 218.00 | 218.00 | 47,608 |
21 Mar 2024 | 1 Dividend | |||||
20 Mar 2024 | 214.00 | 218.00 | 212.55 | 214.00 | 213.00 | 14,353 |
19 Mar 2024 | 214.00 | 218.00 | 213.20 | 214.00 | 213.00 | 61,016 |
18 Mar 2024 | 210.00 | 218.00 | 208.85 | 218.00 | 216.98 | 14,643 |
15 Mar 2024 | 205.00 | 212.50 | 206.00 | 210.00 | 209.02 | 23,781 |
14 Mar 2024 | 202.50 | 209.65 | 201.00 | 206.50 | 205.54 | 42,738 |
13 Mar 2024 | 200.00 | 205.00 | 200.00 | 202.50 | 201.55 | 19,055 |
12 Mar 2024 | 195.00 | 208.44 | 198.45 | 202.50 | 201.55 | 43,783 |
11 Mar 2024 | 195.00 | 200.00 | 192.55 | 195.00 | 194.09 | 12,785 |
08 Mar 2024 | 185.00 | 200.00 | 185.05 | 195.00 | 194.09 | 39,290 |
07 Mar 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 184.14 | 20,233 |
06 Mar 2024 | 180.00 | 189.90 | 179.50 | 185.00 | 184.14 | 23,606 |
05 Mar 2024 | 180.00 | 185.00 | 176.50 | 180.00 | 179.16 | 41,454 |
04 Mar 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 179.16 | 63,547 |
01 Mar 2024 | 180.00 | 185.00 | 177.10 | 180.00 | 179.16 | 25,297 |
29 Feb 2024 | 179.00 | 185.00 | 173.00 | 180.00 | 179.16 | 14,365 |
28 Feb 2024 | 182.50 | 190.00 | 171.66 | 179.00 | 178.16 | 46,174 |
27 Feb 2024 | 182.50 | 190.00 | 178.11 | 182.50 | 181.65 | 26,965 |
26 Feb 2024 | 175.00 | 184.30 | 173.76 | 182.50 | 181.65 | 46,451 |
23 Feb 2024 | 173.50 | 178.00 | 172.45 | 175.00 | 174.18 | 18,259 |
22 Feb 2024 | 176.00 | 175.00 | 172.15 | 173.50 | 172.69 | 21,238 |
21 Feb 2024 | 183.00 | 185.00 | 170.50 | 176.00 | 175.18 | 45,723 |
20 Feb 2024 | 183.00 | 185.00 | 181.60 | 183.50 | 182.64 | 34,198 |
19 Feb 2024 | 184.00 | 185.00 | 182.33 | 183.50 | 182.64 | 14,553 |
16 Feb 2024 | 183.50 | 184.80 | 182.31 | 184.00 | 183.14 | 19,544 |
15 Feb 2024 | 183.50 | 185.00 | 182.21 | 183.50 | 182.64 | 15,491 |
14 Feb 2024 | 182.50 | 185.00 | 182.00 | 183.50 | 182.64 | 13,854 |
13 Feb 2024 | 183.50 | 187.00 | 178.50 | 183.50 | 182.64 | 21,609 |
12 Feb 2024 | 191.00 | 191.74 | 182.10 | 183.50 | 182.64 | 56,142 |
09 Feb 2024 | 191.00 | 195.00 | 188.05 | 191.00 | 190.11 | 28,891 |
08 Feb 2024 | 190.00 | 192.00 | 187.11 | 191.00 | 190.11 | 34,467 |
07 Feb 2024 | 195.00 | 197.40 | 190.00 | 192.50 | 191.60 | 32,625 |
06 Feb 2024 | 205.00 | 206.70 | 191.00 | 195.00 | 194.09 | 57,933 |
05 Feb 2024 | 205.00 | 211.00 | 202.00 | 205.00 | 204.04 | 23,644 |
02 Feb 2024 | 202.50 | 211.00 | 195.00 | 205.00 | 204.04 | 70,369 |
01 Feb 2024 | 215.00 | 215.00 | 196.50 | 200.00 | 199.07 | 73,477 |
31 Jan 2024 | 222.50 | 224.00 | 201.50 | 220.00 | 218.97 | 63,146 |
30 Jan 2024 | 230.50 | 230.96 | 225.00 | 227.50 | 226.44 | 31,671 |
29 Jan 2024 | 234.00 | 236.00 | 230.90 | 230.50 | 229.42 | 13,950 |
26 Jan 2024 | 232.50 | 240.00 | 229.15 | 232.00 | 230.92 | 111,605 |
25 Jan 2024 | 222.50 | 229.75 | 222.20 | 227.50 | 226.44 | 33,081 |
24 Jan 2024 | 222.50 | 230.00 | 221.55 | 222.50 | 221.46 | 19,229 |
23 Jan 2024 | 215.00 | 220.00 | 210.50 | 222.50 | 221.46 | 8,248 |
22 Jan 2024 | 216.00 | 220.00 | 210.00 | 215.00 | 214.00 | 16,703 |
19 Jan 2024 | 216.00 | 220.00 | 210.00 | 216.00 | 214.99 | 24,732 |
18 Jan 2024 | 217.50 | 220.00 | 210.50 | 216.00 | 214.99 | 17,244 |
17 Jan 2024 | 222.50 | 220.80 | 215.20 | 217.50 | 216.48 | 31,405 |
16 Jan 2024 | 222.50 | 221.49 | 216.05 | 222.50 | 221.46 | 32,232 |
15 Jan 2024 | 220.00 | 230.00 | 216.00 | 228.00 | 226.93 | 22,228 |
12 Jan 2024 | 218.50 | 226.00 | 219.55 | 222.50 | 221.46 | 5,457 |
11 Jan 2024 | 222.50 | 230.00 | 215.00 | 218.50 | 217.48 | 26,742 |
10 Jan 2024 | 215.00 | 225.00 | 216.00 | 222.50 | 221.46 | 27,023 |
09 Jan 2024 | 215.00 | 219.00 | 216.00 | 215.00 | 214.00 | 19,133 |
08 Jan 2024 | 225.00 | 230.00 | 210.00 | 215.00 | 214.00 | 34,894 |
05 Jan 2024 | 225.00 | 224.80 | 220.60 | 225.00 | 223.95 | 5,795 |
04 Jan 2024 | 225.00 | 230.00 | 221.22 | 225.00 | 223.95 | 10,880 |
03 Jan 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 223.95 | 9,291 |
02 Jan 2024 | 222.50 | 230.00 | 221.05 | 225.00 | 223.95 | 38,943 |
29 Dec 2023 | 222.50 | 224.00 | 220.50 | 222.50 | 221.46 | 17,378 |
28 Dec 2023 | 225.00 | 229.50 | 220.00 | 222.50 | 221.46 | 24,632 |
27 Dec 2023 | 225.00 | 229.50 | 226.55 | 225.00 | 223.95 | 7,754 |
22 Dec 2023 | 225.00 | 230.00 | 222.50 | 225.00 | 223.95 | 6,166 |
21 Dec 2023 | 220.00 | 229.00 | 221.00 | 225.00 | 223.95 | 31,449 |
20 Dec 2023 | 207.50 | 224.00 | 208.33 | 220.00 | 218.97 | 41,037 |
19 Dec 2023 | 207.50 | 215.00 | 203.55 | 207.50 | 206.53 | 27,731 |
18 Dec 2023 | 207.50 | 215.00 | 201.05 | 207.50 | 206.53 | 22,176 |
15 Dec 2023 | 207.50 | 215.57 | 206.05 | 207.50 | 206.53 | 54,488 |
14 Dec 2023 | 207.50 | 215.00 | 205.05 | 207.50 | 206.53 | 3,106 |
13 Dec 2023 | 207.50 | 215.00 | 204.05 | 207.50 | 206.53 | 505,723 |
12 Dec 2023 | 207.50 | 215.00 | 200.00 | 207.50 | 206.53 | 29,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |