Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 259.00 | 265.00 | 252.52 | 253.00 | 253.00 | 379,383 |
02 May 2024 | 265.00 | 265.00 | 250.00 | 250.00 | 250.00 | 437,381 |
01 May 2024 | 265.00 | 268.00 | 256.00 | 257.00 | 257.00 | 2,919,458 |
30 Apr 2024 | 258.00 | 268.00 | 255.15 | 265.00 | 265.00 | 193,030 |
29 Apr 2024 | 259.00 | 259.00 | 248.00 | 259.00 | 259.00 | 67,281 |
26 Apr 2024 | 250.00 | 258.00 | 241.00 | 255.00 | 255.00 | 118,881 |
25 Apr 2024 | 259.00 | 259.00 | 250.00 | 254.00 | 254.00 | 63,099 |
24 Apr 2024 | 250.00 | 257.00 | 248.00 | 252.00 | 252.00 | 103,817 |
23 Apr 2024 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 174,054 |
22 Apr 2024 | 248.00 | 250.00 | 244.26 | 250.00 | 250.00 | 535,593 |
19 Apr 2024 | 242.00 | 248.00 | 241.00 | 246.00 | 246.00 | 40,581 |
18 Apr 2024 | 248.00 | 248.88 | 242.00 | 243.00 | 243.00 | 57,589 |
17 Apr 2024 | 269.00 | 269.00 | 247.00 | 247.00 | 247.00 | 77,255 |
16 Apr 2024 | 256.00 | 259.00 | 254.00 | 256.00 | 256.00 | 279,923 |
15 Apr 2024 | 253.00 | 264.00 | 252.30 | 259.00 | 259.00 | 1,315,007 |
12 Apr 2024 | 258.00 | 268.00 | 257.00 | 261.00 | 261.00 | 303,078 |
11 Apr 2024 | 242.00 | 259.00 | 235.30 | 259.00 | 259.00 | 1,172,514 |
10 Apr 2024 | 230.00 | 238.00 | 227.28 | 234.00 | 234.00 | 226,328 |
09 Apr 2024 | 228.00 | 235.00 | 227.00 | 230.00 | 230.00 | 63,774 |
08 Apr 2024 | 228.00 | 239.00 | 226.00 | 229.00 | 229.00 | 23,391 |
05 Apr 2024 | 227.00 | 236.00 | 226.00 | 228.00 | 228.00 | 41,616 |
04 Apr 2024 | 231.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1,754,533 |
03 Apr 2024 | 229.00 | 235.00 | 227.00 | 233.00 | 233.00 | 29,550 |
02 Apr 2024 | 231.00 | 234.00 | 228.20 | 230.00 | 230.00 | 65,361 |
28 Mar 2024 | 231.00 | 234.00 | 230.00 | 231.00 | 231.00 | 24,756 |
27 Mar 2024 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 96,741 |
26 Mar 2024 | 239.00 | 240.00 | 230.00 | 230.00 | 230.00 | 190,963 |
25 Mar 2024 | 237.00 | 242.00 | 236.00 | 240.00 | 240.00 | 56,993 |
22 Mar 2024 | 227.00 | 240.00 | 227.00 | 240.00 | 240.00 | 228,077 |
21 Mar 2024 | 228.00 | 234.00 | 227.00 | 229.00 | 229.00 | 62,974 |
20 Mar 2024 | 227.00 | 232.00 | 227.00 | 227.00 | 227.00 | 105,379 |
19 Mar 2024 | 229.00 | 231.00 | 225.00 | 228.00 | 228.00 | 22,761 |
18 Mar 2024 | 230.00 | 233.70 | 223.70 | 230.00 | 230.00 | 55,045 |
15 Mar 2024 | 226.00 | 230.00 | 225.00 | 230.00 | 230.00 | 638,157 |
14 Mar 2024 | 227.00 | 231.44 | 220.00 | 227.00 | 227.00 | 237,154 |
13 Mar 2024 | 230.00 | 231.00 | 227.00 | 227.00 | 227.00 | 140,698 |
12 Mar 2024 | 231.00 | 233.85 | 225.00 | 231.00 | 231.00 | 63,016 |
11 Mar 2024 | 239.00 | 243.50 | 231.00 | 231.00 | 231.00 | 128,207 |
08 Mar 2024 | 242.00 | 244.00 | 240.00 | 240.00 | 240.00 | 60,294 |
07 Mar 2024 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | 88,262 |
06 Mar 2024 | 232.00 | 243.00 | 230.00 | 240.00 | 240.00 | 12,640,599 |
05 Mar 2024 | 231.00 | 234.00 | 231.00 | 233.00 | 233.00 | 99,671 |
04 Mar 2024 | 234.00 | 234.00 | 230.00 | 233.00 | 233.00 | 847,852 |
01 Mar 2024 | 227.00 | 235.00 | 224.75 | 234.00 | 234.00 | 416,164 |
29 Feb 2024 | 226.00 | 231.00 | 224.50 | 227.00 | 227.00 | 176,684 |
28 Feb 2024 | 221.00 | 226.00 | 221.00 | 224.00 | 224.00 | 439,821 |
27 Feb 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 306,518 |
26 Feb 2024 | 218.00 | 222.00 | 216.40 | 221.00 | 221.00 | 130,434 |
23 Feb 2024 | 220.00 | 221.00 | 216.40 | 219.00 | 219.00 | 30,687 |
22 Feb 2024 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | 109,106 |
21 Feb 2024 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 51,116 |
20 Feb 2024 | 224.00 | 227.15 | 216.00 | 223.00 | 223.00 | 260,948 |
19 Feb 2024 | 210.00 | 230.00 | 209.00 | 227.00 | 227.00 | 226,246 |
16 Feb 2024 | 207.00 | 209.90 | 200.00 | 209.00 | 209.00 | 1,057,395 |
15 Feb 2024 | 201.00 | 211.00 | 201.00 | 205.00 | 205.00 | 3,365,361 |
14 Feb 2024 | 201.00 | 203.00 | 200.00 | 200.00 | 200.00 | 337,248 |
13 Feb 2024 | 196.00 | 202.00 | 195.00 | 200.00 | 200.00 | 971,652 |
12 Feb 2024 | 201.00 | 203.00 | 194.65 | 197.00 | 197.00 | 184,312 |
09 Feb 2024 | 202.00 | 204.00 | 200.00 | 201.00 | 201.00 | 1,539,060 |
08 Feb 2024 | 204.00 | 205.75 | 202.00 | 202.00 | 202.00 | 676,520 |
07 Feb 2024 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | 90,391 |
06 Feb 2024 | 205.00 | 207.00 | 203.00 | 205.00 | 205.00 | 488,481 |
05 Feb 2024 | 206.00 | 211.00 | 205.00 | 206.00 | 206.00 | 79,193 |
02 Feb 2024 | 207.00 | 212.00 | 204.48 | 207.00 | 207.00 | 43,182 |
01 Feb 2024 | 207.00 | 214.00 | 207.00 | 207.00 | 207.00 | 115,793 |
31 Jan 2024 | 208.00 | 212.00 | 201.66 | 207.00 | 207.00 | 400,125 |
30 Jan 2024 | 209.00 | 212.00 | 205.00 | 205.00 | 205.00 | 91,310 |
29 Jan 2024 | 209.00 | 214.00 | 205.53 | 212.00 | 212.00 | 100,220 |
26 Jan 2024 | 210.00 | 213.00 | 205.00 | 209.00 | 209.00 | 332,228 |
25 Jan 2024 | 211.00 | 214.00 | 207.50 | 210.00 | 210.00 | 137,567 |
24 Jan 2024 | 213.00 | 214.00 | 209.00 | 211.00 | 211.00 | 100,565 |
23 Jan 2024 | 208.00 | 212.50 | 206.50 | 211.00 | 211.00 | 521,681 |
22 Jan 2024 | 207.00 | 211.00 | 203.00 | 205.00 | 205.00 | 122,449 |
19 Jan 2024 | 207.00 | 211.00 | 198.00 | 207.00 | 207.00 | 127,222 |
18 Jan 2024 | 205.00 | 211.00 | 202.00 | 207.00 | 207.00 | 402,869 |
17 Jan 2024 | 197.50 | 205.00 | 195.44 | 205.00 | 205.00 | 196,145 |
16 Jan 2024 | 206.00 | 207.00 | 202.00 | 202.00 | 202.00 | 87,366 |
15 Jan 2024 | 208.00 | 214.00 | 201.98 | 203.00 | 203.00 | 415,288 |
12 Jan 2024 | 213.00 | 218.00 | 209.00 | 210.00 | 210.00 | 157,765 |
11 Jan 2024 | 218.00 | 219.00 | 212.65 | 214.00 | 214.00 | 275,954 |
11 Jan 2024 | 3 Dividend | |||||
10 Jan 2024 | 220.00 | 224.00 | 220.00 | 220.00 | 217.00 | 43,837 |
09 Jan 2024 | 218.00 | 221.00 | 216.00 | 220.00 | 217.00 | 568,991 |
08 Jan 2024 | 225.00 | 227.52 | 216.00 | 219.00 | 216.01 | 311,415 |
05 Jan 2024 | 234.00 | 237.00 | 228.00 | 228.00 | 224.89 | 39,264 |
04 Jan 2024 | 237.00 | 242.00 | 236.00 | 236.00 | 232.78 | 98,486 |
03 Jan 2024 | 234.00 | 239.24 | 230.00 | 237.00 | 233.77 | 111,794 |
02 Jan 2024 | 232.00 | 240.00 | 228.00 | 236.00 | 232.78 | 90,746 |
29 Dec 2023 | 233.00 | 235.00 | 231.00 | 233.00 | 229.82 | 43,793 |
28 Dec 2023 | 232.00 | 235.00 | 228.72 | 235.00 | 231.80 | 91,797 |
27 Dec 2023 | 235.00 | 235.00 | 229.58 | 234.00 | 230.81 | 32,602 |
22 Dec 2023 | 229.00 | 234.00 | 229.00 | 234.00 | 230.81 | 29,553 |
21 Dec 2023 | 231.00 | 232.00 | 228.00 | 230.00 | 226.86 | 74,783 |
20 Dec 2023 | 232.00 | 241.00 | 231.03 | 233.00 | 229.82 | 162,029 |
19 Dec 2023 | 235.00 | 238.00 | 232.00 | 234.00 | 230.81 | 108,858 |
18 Dec 2023 | 229.00 | 242.00 | 228.00 | 234.00 | 230.81 | 229,703 |
15 Dec 2023 | 220.00 | 235.00 | 220.00 | 235.00 | 231.80 | 221,746 |
14 Dec 2023 | 211.00 | 230.00 | 211.00 | 226.00 | 222.92 | 115,696 |
13 Dec 2023 | 211.00 | 225.00 | 211.00 | 220.00 | 217.00 | 175,340 |
12 Dec 2023 | 215.00 | 224.00 | 214.00 | 220.00 | 217.00 | 225,374 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |