Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 228.70 | 230.00 | 228.70 | 228.90 | 228.90 | 396,821 |
17 May 2024 | 0.7 Dividend | |||||
16 May 2024 | 231.80 | 233.10 | 227.10 | 230.30 | 229.60 | 440,065 |
15 May 2024 | 227.20 | 232.10 | 226.90 | 232.10 | 231.39 | 471,027 |
14 May 2024 | 225.30 | 227.70 | 224.30 | 227.10 | 226.41 | 280,605 |
13 May 2024 | 224.00 | 226.50 | 223.80 | 224.40 | 223.72 | 234,383 |
10 May 2024 | 225.00 | 225.50 | 222.70 | 224.40 | 223.72 | 390,013 |
09 May 2024 | 221.00 | 223.70 | 219.70 | 223.30 | 222.62 | 341,375 |
08 May 2024 | 222.80 | 224.20 | 220.90 | 222.50 | 221.82 | 391,297 |
07 May 2024 | 225.90 | 227.30 | 220.80 | 222.10 | 221.42 | 427,458 |
06 May 2024 | 224.70 | 226.00 | 224.20 | 225.10 | 224.42 | 240,835 |
03 May 2024 | 226.10 | 226.90 | 222.50 | 225.00 | 224.32 | 420,986 |
02 May 2024 | 228.00 | 228.00 | 222.40 | 224.00 | 223.32 | 497,954 |
30 Apr 2024 | 232.90 | 232.90 | 224.90 | 226.40 | 225.71 | 536,674 |
29 Apr 2024 | 231.10 | 233.90 | 230.60 | 232.30 | 231.59 | 386,905 |
26 Apr 2024 | 228.10 | 230.90 | 224.80 | 230.90 | 230.20 | 370,777 |
25 Apr 2024 | 227.60 | 228.00 | 224.50 | 226.40 | 225.71 | 348,040 |
24 Apr 2024 | 230.00 | 231.20 | 226.80 | 227.70 | 227.01 | 482,904 |
23 Apr 2024 | 225.00 | 227.90 | 224.10 | 227.90 | 227.21 | 429,712 |
22 Apr 2024 | 226.80 | 227.50 | 222.60 | 223.80 | 223.12 | 440,247 |
19 Apr 2024 | 225.40 | 227.30 | 223.10 | 224.60 | 223.92 | 569,542 |
18 Apr 2024 | 220.00 | 225.90 | 218.90 | 225.90 | 225.21 | 914,015 |
17 Apr 2024 | 211.00 | 221.70 | 210.50 | 220.00 | 219.33 | 1,256,506 |
16 Apr 2024 | 200.80 | 204.30 | 200.70 | 202.50 | 201.88 | 338,572 |
15 Apr 2024 | 200.70 | 206.50 | 200.00 | 204.60 | 203.98 | 667,433 |
12 Apr 2024 | 201.00 | 201.60 | 195.40 | 196.40 | 195.80 | 412,175 |
11 Apr 2024 | 199.60 | 201.70 | 198.00 | 199.80 | 199.19 | 310,776 |
10 Apr 2024 | 201.90 | 204.40 | 199.05 | 200.50 | 199.89 | 359,674 |
09 Apr 2024 | 203.10 | 204.00 | 200.20 | 201.00 | 200.39 | 258,785 |
08 Apr 2024 | 201.00 | 204.60 | 200.90 | 204.60 | 203.98 | 300,809 |
05 Apr 2024 | 200.00 | 203.40 | 198.80 | 201.60 | 200.99 | 424,601 |
04 Apr 2024 | 200.80 | 203.10 | 200.30 | 203.10 | 202.48 | 268,234 |
03 Apr 2024 | 202.70 | 203.80 | 200.40 | 201.40 | 200.79 | 346,901 |
02 Apr 2024 | 206.90 | 208.00 | 201.50 | 202.40 | 201.78 | 482,915 |
28 Mar 2024 | 206.45 | 208.10 | 205.35 | 207.00 | 206.37 | 453,326 |
27 Mar 2024 | 204.50 | 208.60 | 204.05 | 204.70 | 204.08 | 591,131 |
26 Mar 2024 | 203.90 | 205.40 | 203.50 | 204.30 | 203.68 | 507,724 |
25 Mar 2024 | 200.00 | 204.20 | 198.38 | 203.95 | 203.33 | 343,146 |
22 Mar 2024 | 194.40 | 201.80 | 194.30 | 200.25 | 199.64 | 890,358 |
21 Mar 2024 | 201.20 | 202.05 | 196.44 | 199.20 | 198.59 | 807,884 |
20 Mar 2024 | 199.50 | 201.55 | 198.74 | 199.94 | 199.33 | 451,895 |
19 Mar 2024 | 201.15 | 201.85 | 200.15 | 200.85 | 200.24 | 573,740 |
18 Mar 2024 | 205.35 | 205.55 | 199.12 | 200.10 | 199.49 | 634,150 |
15 Mar 2024 | 205.90 | 207.90 | 204.80 | 205.00 | 204.38 | 1,642,337 |
14 Mar 2024 | 201.00 | 208.80 | 200.35 | 206.50 | 205.87 | 1,043,028 |
13 Mar 2024 | 192.80 | 201.55 | 184.94 | 200.15 | 199.54 | 1,439,190 |
12 Mar 2024 | 190.66 | 192.96 | 189.90 | 192.74 | 192.15 | 616,782 |
11 Mar 2024 | 188.24 | 188.86 | 185.68 | 188.86 | 188.29 | 405,141 |
08 Mar 2024 | 189.18 | 191.52 | 187.96 | 189.14 | 188.57 | 411,434 |
07 Mar 2024 | 184.40 | 188.50 | 180.82 | 188.40 | 187.83 | 522,814 |
06 Mar 2024 | 184.70 | 193.72 | 182.28 | 185.96 | 185.39 | 931,798 |
05 Mar 2024 | 183.20 | 185.38 | 182.02 | 185.10 | 184.54 | 375,368 |
04 Mar 2024 | 186.60 | 188.02 | 184.46 | 184.50 | 183.94 | 326,094 |
01 Mar 2024 | 187.68 | 189.06 | 186.30 | 187.00 | 186.43 | 373,818 |
29 Feb 2024 | 190.50 | 191.36 | 187.12 | 187.12 | 186.55 | 535,112 |
28 Feb 2024 | 188.54 | 190.06 | 188.42 | 189.84 | 189.26 | 320,085 |
27 Feb 2024 | 188.38 | 190.08 | 185.88 | 188.16 | 187.59 | 322,593 |
26 Feb 2024 | 187.88 | 190.24 | 187.44 | 188.20 | 187.63 | 323,448 |
23 Feb 2024 | 187.46 | 189.92 | 187.24 | 188.78 | 188.21 | 375,478 |
22 Feb 2024 | 183.00 | 188.18 | 182.82 | 187.82 | 187.25 | 585,593 |
21 Feb 2024 | 181.18 | 183.84 | 181.18 | 181.44 | 180.89 | 275,055 |
20 Feb 2024 | 179.20 | 182.52 | 179.20 | 181.12 | 180.57 | 414,908 |
19 Feb 2024 | 175.44 | 180.84 | 175.32 | 179.72 | 179.17 | 270,803 |
16 Feb 2024 | 174.68 | 178.70 | 174.68 | 176.24 | 175.70 | 435,283 |
15 Feb 2024 | 176.00 | 178.00 | 173.14 | 174.12 | 173.59 | 335,771 |
14 Feb 2024 | 169.70 | 176.00 | 169.02 | 174.86 | 174.33 | 500,861 |
13 Feb 2024 | 173.66 | 174.62 | 169.64 | 170.60 | 170.08 | 415,340 |
12 Feb 2024 | 172.50 | 174.26 | 170.80 | 174.24 | 173.71 | 342,609 |
09 Feb 2024 | 173.80 | 175.14 | 171.74 | 171.74 | 171.22 | 460,724 |
08 Feb 2024 | 176.14 | 176.14 | 171.28 | 172.40 | 171.88 | 569,284 |
07 Feb 2024 | 175.70 | 177.84 | 175.22 | 175.42 | 174.89 | 303,217 |
06 Feb 2024 | 177.18 | 178.48 | 172.08 | 176.20 | 175.66 | 584,819 |
05 Feb 2024 | 176.24 | 180.40 | 175.26 | 175.72 | 175.19 | 557,583 |
02 Feb 2024 | 170.78 | 177.90 | 170.78 | 175.02 | 174.49 | 672,132 |
01 Feb 2024 | 163.62 | 175.12 | 160.20 | 172.46 | 171.94 | 2,042,786 |
31 Jan 2024 | 178.72 | 179.20 | 175.82 | 176.12 | 175.58 | 560,287 |
30 Jan 2024 | 178.86 | 179.78 | 176.96 | 179.62 | 179.07 | 331,397 |
29 Jan 2024 | 176.34 | 178.18 | 175.28 | 178.00 | 177.46 | 319,750 |
26 Jan 2024 | 175.60 | 178.04 | 173.30 | 177.86 | 177.32 | 728,588 |
25 Jan 2024 | 165.52 | 177.50 | 163.38 | 175.68 | 175.15 | 1,175,573 |
24 Jan 2024 | 171.42 | 171.56 | 160.20 | 166.14 | 165.64 | 1,040,530 |
23 Jan 2024 | 168.30 | 169.08 | 166.06 | 167.28 | 166.77 | 380,020 |
22 Jan 2024 | 166.28 | 167.48 | 165.64 | 166.64 | 166.13 | 615,247 |
19 Jan 2024 | 166.80 | 167.00 | 164.24 | 164.68 | 164.18 | 551,303 |
18 Jan 2024 | 167.00 | 167.50 | 163.14 | 164.96 | 164.46 | 595,995 |
17 Jan 2024 | 168.50 | 169.68 | 164.12 | 165.52 | 165.02 | 642,715 |
16 Jan 2024 | 173.26 | 173.56 | 170.74 | 172.00 | 171.48 | 407,779 |
15 Jan 2024 | 177.22 | 177.96 | 174.54 | 175.68 | 175.15 | 228,934 |
12 Jan 2024 | 178.34 | 180.46 | 177.24 | 177.54 | 177.00 | 307,702 |
11 Jan 2024 | 181.00 | 181.86 | 177.12 | 177.64 | 177.10 | 397,507 |
10 Jan 2024 | 178.64 | 180.08 | 177.76 | 179.38 | 178.83 | 429,634 |
09 Jan 2024 | 177.26 | 178.94 | 176.06 | 178.10 | 177.56 | 428,916 |
08 Jan 2024 | 172.84 | 176.80 | 171.18 | 176.74 | 176.20 | 498,428 |
05 Jan 2024 | 173.08 | 174.40 | 169.68 | 173.48 | 172.95 | 514,414 |
04 Jan 2024 | 174.66 | 174.96 | 170.54 | 173.76 | 173.23 | 866,859 |
03 Jan 2024 | 181.00 | 182.46 | 178.04 | 179.16 | 178.62 | 399,469 |
02 Jan 2024 | 184.20 | 186.60 | 181.08 | 182.22 | 181.67 | 376,060 |
29 Dec 2023 | 184.82 | 185.36 | 184.16 | 184.16 | 183.60 | 161,239 |
28 Dec 2023 | 185.68 | 185.92 | 182.86 | 184.10 | 183.54 | 323,489 |
27 Dec 2023 | 185.42 | 186.52 | 184.82 | 185.56 | 185.00 | 337,533 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |