Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 218.00 | 218.00 | 750,000 |
01 May 2024 | 219.00 | 224.00 | 216.85 | 218.00 | 218.00 | 10,381 |
30 Apr 2024 | 222.00 | 220.00 | 210.00 | 219.00 | 219.00 | 13,989 |
29 Apr 2024 | 223.00 | 222.90 | 220.00 | 222.00 | 222.00 | 3,441 |
26 Apr 2024 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | 38,221 |
25 Apr 2024 | 223.00 | 223.00 | 220.00 | 223.00 | 223.00 | 27,687 |
24 Apr 2024 | 223.00 | 223.05 | 223.00 | 223.00 | 223.00 | 40,196 |
23 Apr 2024 | 223.00 | 222.00 | 220.00 | 220.00 | 220.00 | 70,229 |
22 Apr 2024 | 220.00 | 226.00 | 218.00 | 220.00 | 220.00 | 20,050 |
19 Apr 2024 | 224.00 | 220.00 | 219.00 | 220.00 | 220.00 | 17,830 |
18 Apr 2024 | 224.00 | 223.00 | 223.00 | 224.00 | 224.00 | 2,986 |
18 Apr 2024 | 1.19 Dividend | |||||
17 Apr 2024 | 224.00 | 226.00 | 223.20 | 224.00 | 222.81 | 2,074 |
16 Apr 2024 | 230.00 | 234.00 | 234.00 | 224.00 | 222.81 | 5,066 |
15 Apr 2024 | 234.00 | 232.00 | 226.00 | 229.00 | 227.78 | 13,870 |
12 Apr 2024 | 237.00 | 239.99 | 233.61 | 234.00 | 232.76 | 10,365 |
11 Apr 2024 | 238.00 | 241.00 | 236.09 | 238.00 | 236.74 | 30,574 |
10 Apr 2024 | 240.00 | 245.50 | 234.00 | 236.00 | 234.75 | 194,036 |
09 Apr 2024 | 237.00 | 248.00 | 240.00 | 244.00 | 242.70 | 72,332 |
08 Apr 2024 | 229.00 | 238.00 | 234.00 | 237.00 | 235.74 | 52,021 |
05 Apr 2024 | 228.00 | 233.00 | 233.00 | 229.00 | 227.78 | 15,402 |
04 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.79 | - |
03 Apr 2024 | 226.00 | 230.00 | 222.00 | 226.00 | 224.80 | 42,812 |
02 Apr 2024 | 226.00 | 226.00 | 225.00 | 226.00 | 224.80 | 27,253 |
28 Mar 2024 | 227.00 | 226.00 | 225.00 | 225.00 | 223.80 | 12,865 |
27 Mar 2024 | 230.00 | 232.00 | 224.70 | 227.00 | 225.79 | 38,936 |
26 Mar 2024 | 231.00 | 230.00 | 224.00 | 230.00 | 228.78 | 15,284 |
25 Mar 2024 | 231.00 | 230.06 | 228.83 | 231.00 | 229.77 | 7,490 |
22 Mar 2024 | 231.00 | 234.00 | 228.00 | 231.00 | 229.77 | 19,270 |
21 Mar 2024 | 231.00 | 233.00 | 228.00 | 231.00 | 229.77 | 16,143 |
20 Mar 2024 | 232.00 | 234.00 | 228.00 | 231.00 | 229.77 | 23,348 |
19 Mar 2024 | 232.00 | 240.00 | 228.00 | 232.00 | 230.77 | 108,503 |
18 Mar 2024 | 232.00 | 232.00 | 228.33 | 232.00 | 230.77 | 309,307 |
15 Mar 2024 | 232.00 | 233.00 | 229.00 | 232.00 | 230.77 | 33,669 |
14 Mar 2024 | 233.00 | 236.00 | 228.75 | 232.00 | 230.77 | 33,942 |
13 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.76 | - |
12 Mar 2024 | 233.00 | 236.00 | 235.00 | 233.00 | 231.76 | 34,500 |
11 Mar 2024 | 232.00 | 236.00 | 231.75 | 233.00 | 231.76 | 24,547 |
08 Mar 2024 | 232.00 | 234.05 | 229.00 | 232.00 | 230.77 | 32,375 |
07 Mar 2024 | 227.00 | 238.00 | 225.50 | 238.00 | 236.74 | 395,632 |
06 Mar 2024 | 229.00 | 232.00 | 227.07 | 227.00 | 225.79 | 80,329 |
05 Mar 2024 | 236.00 | 235.00 | 227.00 | 229.00 | 227.78 | 45,668 |
04 Mar 2024 | 236.00 | 228.00 | 228.00 | 236.00 | 234.75 | 11,188 |
01 Mar 2024 | 236.00 | 237.00 | 232.00 | 236.00 | 234.75 | 17,139 |
29 Feb 2024 | 237.00 | 232.40 | 232.00 | 236.00 | 234.75 | 24,148 |
28 Feb 2024 | 237.00 | 235.14 | 232.50 | 237.00 | 235.74 | 31,152 |
27 Feb 2024 | 245.00 | 256.00 | 234.00 | 237.00 | 235.74 | 62,808 |
26 Feb 2024 | 245.00 | 245.49 | 243.00 | 245.00 | 243.70 | 22,161 |
23 Feb 2024 | 245.00 | 248.75 | 240.00 | 245.00 | 243.70 | 7,605 |
22 Feb 2024 | 245.00 | 248.50 | 240.00 | 245.00 | 243.70 | 1,846 |
21 Feb 2024 | 242.00 | 246.54 | 238.00 | 245.00 | 243.70 | 8,688 |
20 Feb 2024 | 243.00 | 245.76 | 240.00 | 243.00 | 241.71 | 30,326 |
19 Feb 2024 | 243.00 | 241.50 | 240.24 | 243.00 | 241.71 | 16,933 |
16 Feb 2024 | 243.00 | 245.76 | 245.76 | 243.00 | 241.71 | 9,456 |
15 Feb 2024 | 240.00 | 244.25 | 242.40 | 243.00 | 241.71 | 18,694 |
14 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.73 | - |
13 Feb 2024 | 244.00 | 245.00 | 240.00 | 240.00 | 238.73 | 35,360 |
12 Feb 2024 | 244.00 | 248.00 | 245.51 | 244.00 | 242.70 | 67,880 |
09 Feb 2024 | 245.00 | 250.00 | 240.00 | 250.00 | 248.67 | 3,723 |
08 Feb 2024 | 246.00 | 250.00 | 250.00 | 245.00 | 243.70 | 20,790 |
07 Feb 2024 | 248.00 | 243.69 | 243.68 | 246.00 | 244.69 | 19,641 |
06 Feb 2024 | 252.00 | 251.75 | 250.00 | 248.00 | 246.68 | 78,992 |
05 Feb 2024 | 252.00 | 255.00 | 250.00 | 252.00 | 250.66 | 44,324 |
02 Feb 2024 | 247.00 | 250.72 | 244.48 | 252.00 | 250.66 | 52,587 |
01 Feb 2024 | 238.00 | 249.68 | 240.00 | 247.00 | 245.69 | 107,759 |
31 Jan 2024 | 236.00 | 242.00 | 228.00 | 228.00 | 226.79 | 342,022 |
30 Jan 2024 | 223.00 | 240.00 | 225.00 | 232.00 | 230.77 | 272,736 |
29 Jan 2024 | 223.00 | 225.00 | 220.48 | 223.00 | 221.82 | 30,813 |
26 Jan 2024 | 223.00 | 224.00 | 220.00 | 223.00 | 221.82 | 14,616 |
25 Jan 2024 | 223.00 | 225.50 | 220.00 | 223.00 | 221.82 | 149,331 |
24 Jan 2024 | 223.00 | 224.00 | 216.00 | 223.00 | 221.82 | 39,654 |
23 Jan 2024 | 220.00 | 226.00 | 220.00 | 220.00 | 218.83 | 24,581 |
22 Jan 2024 | 219.00 | 222.00 | 215.00 | 219.00 | 217.84 | 337,694 |
19 Jan 2024 | 219.00 | 222.50 | 216.00 | 219.00 | 217.84 | 57,298 |
18 Jan 2024 | 216.00 | 223.00 | 216.50 | 219.00 | 217.84 | 749,776 |
17 Jan 2024 | 217.00 | 215.50 | 214.00 | 216.00 | 214.85 | 51,125 |
16 Jan 2024 | 217.00 | 220.00 | 214.00 | 214.00 | 212.86 | 35,934 |
15 Jan 2024 | 213.28 | 216.09 | 213.28 | 216.00 | 214.85 | 18,891 |
12 Jan 2024 | 218.00 | 222.00 | 212.00 | 212.00 | 210.87 | 34,821 |
11 Jan 2024 | 220.00 | 224.00 | 215.60 | 218.00 | 216.84 | 55,528 |
10 Jan 2024 | 224.00 | 221.00 | 216.00 | 220.00 | 218.83 | 267,478 |
09 Jan 2024 | 224.00 | 227.00 | 221.87 | 224.00 | 222.81 | 61,363 |
08 Jan 2024 | 224.00 | 220.64 | 220.64 | 224.00 | 222.81 | 1,464 |
05 Jan 2024 | 230.00 | 227.00 | 220.00 | 224.00 | 222.81 | 48,464 |
04 Jan 2024 | 230.00 | 233.36 | 225.00 | 230.00 | 228.78 | 100,331 |
03 Jan 2024 | 224.00 | 238.00 | 228.79 | 230.00 | 228.78 | 20,675 |
02 Jan 2024 | 224.00 | 228.00 | 225.00 | 224.00 | 222.81 | 15,442 |
29 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 222.81 | - |
28 Dec 2023 | 223.00 | 228.00 | 222.00 | 224.00 | 222.81 | 32,476 |
27 Dec 2023 | 219.00 | 226.00 | 222.00 | 226.00 | 224.80 | 91,935 |
22 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 217.84 | - |
21 Dec 2023 | 219.00 | 228.00 | 220.00 | 219.00 | 217.84 | 58,422 |
20 Dec 2023 | 219.00 | 212.00 | 212.00 | 219.00 | 217.84 | 24,753 |
19 Dec 2023 | 217.00 | 224.00 | 217.00 | 219.00 | 217.84 | 909,192 |
18 Dec 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 215.85 | - |
15 Dec 2023 | 205.00 | 220.00 | 208.50 | 217.00 | 215.85 | 156,611 |
14 Dec 2023 | 205.00 | 209.20 | 201.00 | 205.00 | 203.91 | 32,748 |
13 Dec 2023 | 205.00 | 210.00 | 209.50 | 205.00 | 203.91 | 98,688 |
12 Dec 2023 | 196.00 | 205.00 | 200.00 | 205.00 | 203.91 | 38,126 |
11 Dec 2023 | 193.00 | 204.00 | 195.00 | 204.00 | 202.92 | 52,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |