Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 256.40 | 259.60 | 252.20 | 258.80 | 258.80 | 163,842 |
21 May 2024 | 1.5 Dividend | |||||
17 May 2024 | 263.00 | 265.80 | 260.40 | 262.80 | 261.30 | 193,797 |
16 May 2024 | 262.80 | 268.60 | 260.20 | 262.60 | 261.10 | 251,229 |
15 May 2024 | 264.40 | 266.20 | 260.60 | 261.20 | 259.71 | 155,212 |
14 May 2024 | 256.40 | 264.60 | 256.00 | 262.80 | 261.30 | 306,348 |
13 May 2024 | 257.20 | 260.40 | 252.40 | 255.60 | 254.14 | 289,010 |
08 May 2024 | 246.80 | 252.00 | 237.40 | 249.80 | 248.37 | 687,990 |
07 May 2024 | 244.00 | 244.00 | 238.00 | 241.40 | 240.02 | 219,476 |
06 May 2024 | 246.00 | 247.60 | 242.60 | 244.60 | 243.20 | 333,118 |
03 May 2024 | 238.20 | 243.80 | 238.20 | 240.20 | 238.83 | 165,923 |
02 May 2024 | 235.80 | 238.60 | 232.00 | 238.40 | 237.04 | 200,809 |
01 May 2024 | 241.00 | 241.00 | 234.60 | 235.80 | 234.45 | 106,204 |
30 Apr 2024 | 244.40 | 247.20 | 240.60 | 241.40 | 240.02 | 213,750 |
29 Apr 2024 | 241.80 | 245.80 | 239.60 | 242.80 | 241.41 | 192,172 |
26 Apr 2024 | 236.00 | 242.20 | 235.80 | 241.40 | 240.02 | 673,641 |
25 Apr 2024 | 234.60 | 235.80 | 231.60 | 235.60 | 234.26 | 162,117 |
24 Apr 2024 | 232.80 | 236.40 | 231.60 | 235.40 | 234.06 | 214,614 |
23 Apr 2024 | 228.00 | 233.20 | 227.00 | 232.80 | 231.47 | 174,776 |
22 Apr 2024 | 227.40 | 229.40 | 223.60 | 229.40 | 228.09 | 160,636 |
19 Apr 2024 | 227.00 | 228.80 | 223.00 | 228.00 | 226.70 | 232,916 |
18 Apr 2024 | 235.60 | 235.60 | 227.40 | 227.80 | 226.50 | 207,088 |
17 Apr 2024 | 229.60 | 237.00 | 229.40 | 235.60 | 234.26 | 338,920 |
16 Apr 2024 | 229.60 | 232.60 | 226.80 | 226.80 | 225.51 | 272,047 |
15 Apr 2024 | 240.00 | 240.20 | 228.20 | 230.00 | 228.69 | 913,037 |
15 Apr 2024 | 1.36 Dividend | |||||
12 Apr 2024 | 249.40 | 254.60 | 242.60 | 250.80 | 248.02 | 367,907 |
11 Apr 2024 | 242.60 | 252.20 | 241.80 | 249.80 | 247.03 | 452,959 |
10 Apr 2024 | 241.00 | 242.60 | 235.40 | 242.60 | 239.91 | 204,321 |
09 Apr 2024 | 239.00 | 246.00 | 237.20 | 241.60 | 238.92 | 212,587 |
08 Apr 2024 | 243.20 | 243.20 | 235.40 | 239.00 | 236.35 | 333,911 |
05 Apr 2024 | 243.80 | 245.40 | 239.40 | 243.20 | 240.50 | 190,538 |
04 Apr 2024 | 250.40 | 250.40 | 243.20 | 243.80 | 241.09 | 164,557 |
03 Apr 2024 | 245.00 | 250.60 | 243.00 | 250.60 | 247.82 | 287,420 |
02 Apr 2024 | 236.60 | 244.00 | 236.60 | 243.80 | 241.09 | 324,462 |
27 Mar 2024 | 231.40 | 235.40 | 231.40 | 234.20 | 231.60 | 126,449 |
26 Mar 2024 | 234.40 | 234.40 | 231.00 | 232.00 | 229.42 | 146,611 |
25 Mar 2024 | 235.40 | 237.60 | 233.20 | 234.40 | 231.80 | 94,148 |
22 Mar 2024 | 233.20 | 235.40 | 231.40 | 234.20 | 231.60 | 180,009 |
21 Mar 2024 | 228.40 | 234.00 | 225.60 | 233.20 | 230.61 | 285,942 |
20 Mar 2024 | 234.40 | 234.80 | 226.00 | 227.00 | 224.48 | 355,315 |
19 Mar 2024 | 234.00 | 238.20 | 232.60 | 234.80 | 232.19 | 263,487 |
18 Mar 2024 | 238.60 | 239.40 | 231.40 | 232.60 | 230.02 | 272,191 |
15 Mar 2024 | 240.00 | 242.40 | 237.80 | 238.60 | 235.95 | 330,524 |
14 Mar 2024 | 237.80 | 241.00 | 233.40 | 236.60 | 233.97 | 313,329 |
13 Mar 2024 | 231.00 | 238.00 | 231.00 | 237.80 | 235.16 | 366,923 |
12 Mar 2024 | 230.00 | 233.80 | 226.80 | 231.20 | 228.63 | 284,505 |
11 Mar 2024 | 229.20 | 231.20 | 223.60 | 230.00 | 227.45 | 266,107 |
08 Mar 2024 | 230.20 | 233.00 | 222.00 | 225.60 | 223.10 | 484,518 |
07 Mar 2024 | 234.00 | 243.20 | 230.00 | 230.20 | 227.64 | 575,140 |
06 Mar 2024 | 230.00 | 231.40 | 226.60 | 227.20 | 224.68 | 133,877 |
05 Mar 2024 | 227.20 | 230.60 | 224.80 | 228.60 | 226.06 | 148,777 |
04 Mar 2024 | 233.00 | 234.80 | 225.80 | 228.60 | 226.06 | 232,645 |
01 Mar 2024 | 233.40 | 237.00 | 227.60 | 233.20 | 230.61 | 313,014 |
29 Feb 2024 | 237.00 | 237.00 | 230.00 | 236.00 | 233.38 | 422,834 |
28 Feb 2024 | 233.20 | 240.40 | 233.00 | 238.40 | 235.75 | 177,531 |
27 Feb 2024 | 234.20 | 238.00 | 232.00 | 233.20 | 230.61 | 210,701 |
26 Feb 2024 | 228.60 | 235.60 | 228.40 | 233.80 | 231.20 | 299,495 |
23 Feb 2024 | 225.80 | 228.40 | 225.00 | 226.60 | 224.08 | 213,113 |
22 Feb 2024 | 233.20 | 233.20 | 224.40 | 224.80 | 222.30 | 258,626 |
21 Feb 2024 | 233.40 | 233.80 | 228.20 | 233.60 | 231.01 | 146,361 |
20 Feb 2024 | 239.80 | 240.00 | 231.40 | 234.20 | 231.60 | 152,222 |
19 Feb 2024 | 239.80 | 241.00 | 237.00 | 239.80 | 237.14 | 131,173 |
16 Feb 2024 | 238.40 | 241.60 | 235.80 | 239.80 | 237.14 | 266,820 |
15 Feb 2024 | 237.20 | 238.20 | 230.40 | 234.60 | 232.00 | 227,627 |
14 Feb 2024 | 237.60 | 242.00 | 236.20 | 236.80 | 234.17 | 204,006 |
13 Feb 2024 | 235.80 | 240.40 | 235.20 | 236.60 | 233.97 | 205,772 |
12 Feb 2024 | 231.20 | 236.20 | 230.60 | 235.40 | 232.79 | 175,423 |
09 Feb 2024 | 231.60 | 233.00 | 228.20 | 231.20 | 228.63 | 163,057 |
08 Feb 2024 | 233.60 | 234.60 | 225.60 | 231.60 | 229.03 | 310,823 |
07 Feb 2024 | 236.00 | 236.20 | 225.20 | 230.60 | 228.04 | 310,728 |
06 Feb 2024 | 241.20 | 242.60 | 233.80 | 238.20 | 235.56 | 308,389 |
05 Feb 2024 | 237.60 | 246.80 | 237.20 | 239.20 | 236.54 | 316,189 |
02 Feb 2024 | 245.20 | 246.00 | 237.20 | 239.60 | 236.94 | 309,694 |
01 Feb 2024 | 246.00 | 252.80 | 244.20 | 249.60 | 246.83 | 200,625 |
31 Jan 2024 | 250.60 | 251.60 | 240.80 | 242.20 | 239.51 | 216,392 |
30 Jan 2024 | 250.20 | 252.20 | 246.00 | 250.60 | 247.82 | 238,891 |
29 Jan 2024 | 249.80 | 256.00 | 248.00 | 250.20 | 247.42 | 308,601 |
26 Jan 2024 | 244.60 | 246.60 | 238.80 | 244.80 | 242.08 | 363,695 |
25 Jan 2024 | 250.00 | 253.40 | 243.80 | 244.80 | 242.08 | 357,132 |
24 Jan 2024 | 242.00 | 252.60 | 241.20 | 250.80 | 248.02 | 300,891 |
23 Jan 2024 | 241.80 | 243.60 | 234.60 | 242.40 | 239.71 | 250,532 |
22 Jan 2024 | 238.00 | 241.60 | 233.20 | 241.40 | 238.72 | 258,258 |
19 Jan 2024 | 238.00 | 239.60 | 234.80 | 237.60 | 234.96 | 280,587 |
18 Jan 2024 | 229.40 | 238.60 | 227.60 | 235.60 | 232.98 | 434,678 |
17 Jan 2024 | 222.60 | 228.20 | 220.00 | 228.20 | 225.67 | 230,636 |
16 Jan 2024 | 219.80 | 228.20 | 217.40 | 226.40 | 223.89 | 246,220 |
15 Jan 2024 | 223.00 | 223.40 | 218.60 | 219.80 | 217.36 | 86,529 |
12 Jan 2024 | 219.60 | 228.60 | 217.60 | 223.40 | 220.92 | 404,600 |
11 Jan 2024 | 222.20 | 222.20 | 213.00 | 217.40 | 214.99 | 244,819 |
10 Jan 2024 | 224.20 | 225.60 | 219.80 | 221.20 | 218.74 | 162,014 |
09 Jan 2024 | 223.60 | 227.60 | 221.60 | 222.80 | 220.33 | 154,537 |
08 Jan 2024 | 224.80 | 228.60 | 218.20 | 220.40 | 217.95 | 353,661 |
05 Jan 2024 | 223.00 | 226.00 | 220.20 | 224.80 | 222.30 | 204,816 |
04 Jan 2024 | 222.00 | 227.80 | 222.00 | 227.80 | 225.27 | 267,050 |
03 Jan 2024 | 212.60 | 220.20 | 210.80 | 220.00 | 217.56 | 241,553 |
02 Jan 2024 | 206.20 | 213.60 | 206.20 | 212.60 | 210.24 | 256,984 |
29 Dec 2023 | 203.60 | 206.00 | 201.20 | 204.20 | 201.93 | 116,903 |
28 Dec 2023 | 204.80 | 204.80 | 200.20 | 202.40 | 200.15 | 137,677 |
27 Dec 2023 | 212.80 | 212.80 | 200.00 | 205.40 | 203.12 | 359,069 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |