Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 232.00 | 233.50 | 230.00 | 232.00 | 232.00 | 39,408 |
20 May 2024 | 232.00 | 233.00 | 231.20 | 232.00 | 232.00 | 124,125 |
17 May 2024 | 231.00 | 236.00 | 230.11 | 231.00 | 231.00 | 396,256 |
16 May 2024 | 237.00 | 237.00 | 230.00 | 231.00 | 231.00 | 410,584 |
15 May 2024 | 231.00 | 235.50 | 231.00 | 235.00 | 235.00 | 143,960 |
14 May 2024 | 231.00 | 241.00 | 231.00 | 234.00 | 234.00 | 258,946 |
13 May 2024 | 229.00 | 238.00 | 228.00 | 235.00 | 235.00 | 321,997 |
10 May 2024 | 232.00 | 239.00 | 228.00 | 234.00 | 234.00 | 93,870 |
09 May 2024 | 227.00 | 238.00 | 227.00 | 235.00 | 235.00 | 193,136 |
08 May 2024 | 233.00 | 236.00 | 229.28 | 234.00 | 234.00 | 114,404 |
07 May 2024 | 230.00 | 235.00 | 229.99 | 233.00 | 233.00 | 741,930 |
03 May 2024 | 226.00 | 232.64 | 226.00 | 230.00 | 230.00 | 243,984 |
02 May 2024 | 233.00 | 234.00 | 224.78 | 229.00 | 229.00 | 108,707 |
01 May 2024 | 224.00 | 233.00 | 224.00 | 227.00 | 227.00 | 88,771 |
30 Apr 2024 | 225.00 | 229.00 | 223.96 | 226.00 | 226.00 | 194,708 |
29 Apr 2024 | 227.00 | 232.00 | 220.25 | 228.00 | 228.00 | 127,872 |
26 Apr 2024 | 227.00 | 227.00 | 223.00 | 226.00 | 226.00 | 164,847 |
25 Apr 2024 | 224.00 | 227.00 | 222.68 | 225.00 | 225.00 | 276,457 |
24 Apr 2024 | 224.00 | 231.00 | 224.00 | 225.00 | 225.00 | 239,970 |
23 Apr 2024 | 219.00 | 227.00 | 219.00 | 226.50 | 226.50 | 177,509 |
22 Apr 2024 | 223.00 | 230.00 | 218.00 | 223.00 | 223.00 | 258,314 |
19 Apr 2024 | 223.00 | 227.00 | 217.00 | 227.00 | 227.00 | 160,625 |
18 Apr 2024 | 217.00 | 225.00 | 217.00 | 221.00 | 221.00 | 319,826 |
17 Apr 2024 | 217.00 | 224.63 | 216.50 | 220.00 | 220.00 | 718,964 |
16 Apr 2024 | 220.00 | 229.00 | 217.00 | 220.00 | 220.00 | 197,946 |
15 Apr 2024 | 222.00 | 231.00 | 220.00 | 222.00 | 222.00 | 285,773 |
12 Apr 2024 | 221.00 | 224.45 | 221.00 | 223.00 | 223.00 | 214,784 |
11 Apr 2024 | 223.00 | 224.78 | 220.00 | 224.00 | 224.00 | 326,335 |
10 Apr 2024 | 224.00 | 226.00 | 223.00 | 223.00 | 223.00 | 213,410 |
09 Apr 2024 | 223.00 | 225.75 | 222.40 | 224.00 | 224.00 | 281,835 |
08 Apr 2024 | 218.00 | 224.03 | 217.00 | 223.00 | 223.00 | 177,875 |
05 Apr 2024 | 222.00 | 222.00 | 217.00 | 221.00 | 221.00 | 250,128 |
04 Apr 2024 | 221.00 | 222.00 | 219.92 | 221.00 | 221.00 | 182,711 |
03 Apr 2024 | 221.00 | 221.00 | 218.70 | 221.00 | 221.00 | 1,095,377 |
02 Apr 2024 | 222.00 | 224.95 | 219.30 | 221.00 | 221.00 | 398,682 |
28 Mar 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 317,689 |
27 Mar 2024 | 218.00 | 228.00 | 216.50 | 218.00 | 218.00 | 279,336 |
26 Mar 2024 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | 2,350,137 |
25 Mar 2024 | 223.00 | 223.00 | 218.00 | 218.00 | 218.00 | 499,120 |
22 Mar 2024 | 220.00 | 222.00 | 218.10 | 220.00 | 220.00 | 315,019 |
21 Mar 2024 | 219.00 | 223.00 | 218.19 | 220.00 | 220.00 | 223,542 |
20 Mar 2024 | 219.00 | 220.00 | 216.00 | 218.00 | 218.00 | 831,346 |
19 Mar 2024 | 218.00 | 219.15 | 214.80 | 216.50 | 216.50 | 1,020,917 |
18 Mar 2024 | 218.00 | 218.00 | 215.73 | 218.00 | 218.00 | 861,489 |
15 Mar 2024 | 218.00 | 222.00 | 215.00 | 222.00 | 222.00 | 256,006 |
14 Mar 2024 | 217.00 | 221.27 | 216.36 | 218.00 | 218.00 | 897,096 |
13 Mar 2024 | 221.00 | 222.05 | 218.00 | 220.00 | 220.00 | 203,175 |
12 Mar 2024 | 223.00 | 223.44 | 219.00 | 221.00 | 221.00 | 208,464 |
11 Mar 2024 | 221.00 | 222.50 | 217.00 | 220.00 | 220.00 | 453,801 |
08 Mar 2024 | 217.00 | 221.00 | 216.00 | 220.00 | 220.00 | 771,958 |
07 Mar 2024 | 220.00 | 221.88 | 217.00 | 217.00 | 217.00 | 228,617 |
07 Mar 2024 | 0.0215 Dividend | |||||
06 Mar 2024 | 223.00 | 225.00 | 219.00 | 220.50 | 220.48 | 711,679 |
05 Mar 2024 | 226.00 | 226.00 | 220.40 | 223.00 | 222.98 | 447,211 |
04 Mar 2024 | 224.00 | 227.00 | 222.50 | 224.00 | 223.98 | 179,129 |
01 Mar 2024 | 225.00 | 228.00 | 221.44 | 225.00 | 224.98 | 147,549 |
29 Feb 2024 | 221.00 | 227.00 | 221.00 | 223.00 | 222.98 | 268,799 |
28 Feb 2024 | 221.00 | 227.00 | 221.00 | 224.00 | 223.98 | 361,405 |
27 Feb 2024 | 227.00 | 227.53 | 223.00 | 223.00 | 222.98 | 329,050 |
26 Feb 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 225.98 | 185,856 |
23 Feb 2024 | 228.00 | 233.00 | 227.00 | 229.00 | 228.98 | 211,157 |
22 Feb 2024 | 233.00 | 233.00 | 227.00 | 227.00 | 226.98 | 134,205 |
21 Feb 2024 | 233.00 | 233.00 | 227.00 | 230.00 | 229.98 | 229,464 |
20 Feb 2024 | 224.00 | 233.00 | 224.00 | 231.00 | 230.98 | 267,843 |
19 Feb 2024 | 229.00 | 230.00 | 226.56 | 230.00 | 229.98 | 97,299 |
16 Feb 2024 | 229.00 | 230.00 | 226.00 | 228.00 | 227.98 | 109,913 |
15 Feb 2024 | 227.00 | 230.00 | 226.00 | 228.00 | 227.98 | 212,356 |
14 Feb 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 225.98 | 750,364 |
13 Feb 2024 | 233.00 | 233.00 | 222.00 | 225.00 | 224.98 | 187,130 |
12 Feb 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 227.98 | 188,166 |
09 Feb 2024 | 225.00 | 229.00 | 224.00 | 226.00 | 225.98 | 200,480 |
08 Feb 2024 | 225.00 | 228.00 | 223.82 | 224.00 | 223.98 | 1,169,331 |
07 Feb 2024 | 224.00 | 233.90 | 224.00 | 225.00 | 224.98 | 100,628 |
06 Feb 2024 | 231.00 | 233.40 | 225.00 | 226.00 | 225.98 | 431,002 |
05 Feb 2024 | 224.00 | 238.00 | 224.00 | 228.00 | 227.98 | 184,858 |
02 Feb 2024 | 226.00 | 234.00 | 225.00 | 227.00 | 226.98 | 450,677 |
01 Feb 2024 | 229.00 | 231.60 | 227.00 | 228.00 | 227.98 | 257,702 |
31 Jan 2024 | 225.00 | 231.00 | 224.00 | 228.50 | 228.48 | 256,380 |
30 Jan 2024 | 227.09 | 227.10 | 225.50 | 229.00 | 228.98 | 245,773 |
29 Jan 2024 | 228.00 | 230.17 | 224.00 | 229.00 | 228.98 | 175,177 |
26 Jan 2024 | 229.00 | 229.00 | 226.00 | 228.00 | 227.98 | 377,528 |
25 Jan 2024 | 228.00 | 232.00 | 224.80 | 229.00 | 228.98 | 295,818 |
24 Jan 2024 | 226.00 | 232.00 | 226.00 | 229.00 | 228.98 | 385,814 |
23 Jan 2024 | 228.00 | 228.59 | 226.00 | 228.00 | 227.98 | 839,911 |
22 Jan 2024 | 228.00 | 230.59 | 225.00 | 226.00 | 225.98 | 94,783 |
19 Jan 2024 | 230.00 | 231.50 | 228.00 | 228.00 | 227.98 | 239,258 |
18 Jan 2024 | 230.00 | 236.00 | 228.00 | 228.00 | 227.98 | 158,402 |
17 Jan 2024 | 228.00 | 237.00 | 221.70 | 229.00 | 228.98 | 288,031 |
16 Jan 2024 | 233.00 | 233.00 | 229.00 | 229.00 | 228.98 | 148,077 |
15 Jan 2024 | 233.00 | 235.00 | 231.00 | 233.00 | 232.98 | 270,523 |
12 Jan 2024 | 232.00 | 234.00 | 228.00 | 233.00 | 232.98 | 273,924 |
11 Jan 2024 | 232.00 | 235.00 | 229.00 | 231.00 | 230.98 | 306,409 |
10 Jan 2024 | 230.00 | 234.00 | 229.97 | 232.00 | 231.98 | 214,948 |
09 Jan 2024 | 229.00 | 231.00 | 228.00 | 230.00 | 229.98 | 157,312 |
08 Jan 2024 | 226.00 | 231.00 | 225.80 | 230.00 | 229.98 | 110,410 |
05 Jan 2024 | 226.00 | 232.00 | 221.00 | 231.00 | 230.98 | 72,801 |
04 Jan 2024 | 230.00 | 232.00 | 223.42 | 230.00 | 229.98 | 169,611 |
03 Jan 2024 | 228.00 | 230.00 | 227.00 | 230.00 | 229.98 | 143,373 |
02 Jan 2024 | 227.00 | 231.00 | 227.00 | 227.00 | 226.98 | 54,049 |
29 Dec 2023 | 221.00 | 230.00 | 221.00 | 229.00 | 228.98 | 47,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |