Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 234.87 | 237.61 | 233.77 | 234.87 | 234.87 | 393,302 |
24 May 2024 | 233.83 | 236.72 | 233.29 | 236.59 | 236.59 | 909,200 |
23 May 2024 | 236.50 | 236.50 | 231.84 | 232.06 | 232.06 | 1,650,400 |
23 May 2024 | 0.63 Dividend | |||||
22 May 2024 | 237.24 | 239.40 | 235.50 | 236.16 | 235.53 | 1,091,600 |
21 May 2024 | 241.22 | 241.22 | 237.13 | 238.28 | 237.64 | 839,700 |
20 May 2024 | 237.85 | 240.52 | 237.43 | 240.33 | 239.69 | 954,100 |
17 May 2024 | 238.96 | 239.58 | 236.32 | 237.73 | 237.10 | 1,217,000 |
16 May 2024 | 235.64 | 239.49 | 235.64 | 238.96 | 238.32 | 1,280,800 |
15 May 2024 | 236.75 | 237.47 | 235.56 | 236.00 | 235.37 | 1,569,000 |
14 May 2024 | 237.97 | 238.58 | 235.69 | 235.87 | 235.24 | 2,105,300 |
13 May 2024 | 241.25 | 241.70 | 236.21 | 237.50 | 236.87 | 1,288,800 |
10 May 2024 | 238.00 | 240.67 | 237.50 | 240.46 | 239.82 | 1,145,300 |
09 May 2024 | 232.67 | 237.74 | 230.85 | 237.54 | 236.91 | 1,229,700 |
08 May 2024 | 235.55 | 236.28 | 234.47 | 235.35 | 234.72 | 1,194,500 |
07 May 2024 | 236.82 | 238.27 | 235.66 | 235.99 | 235.36 | 897,900 |
06 May 2024 | 235.41 | 237.36 | 235.39 | 236.82 | 236.19 | 1,067,900 |
03 May 2024 | 237.38 | 238.76 | 234.30 | 234.59 | 233.96 | 1,572,800 |
02 May 2024 | 236.35 | 236.70 | 232.63 | 235.56 | 234.93 | 1,413,200 |
01 May 2024 | 233.75 | 237.24 | 230.81 | 233.86 | 233.24 | 2,157,100 |
30 Apr 2024 | 240.95 | 241.92 | 235.50 | 236.13 | 235.50 | 1,862,900 |
29 Apr 2024 | 241.47 | 244.24 | 239.59 | 240.49 | 239.85 | 1,209,100 |
26 Apr 2024 | 240.77 | 244.12 | 240.74 | 240.84 | 240.20 | 1,065,500 |
25 Apr 2024 | 242.07 | 243.12 | 240.23 | 241.94 | 241.29 | 1,207,400 |
24 Apr 2024 | 244.17 | 249.62 | 243.31 | 244.06 | 243.41 | 2,301,300 |
23 Apr 2024 | 237.41 | 239.98 | 237.41 | 239.69 | 239.05 | 1,196,200 |
22 Apr 2024 | 238.56 | 239.09 | 235.51 | 237.41 | 236.78 | 1,046,400 |
19 Apr 2024 | 237.38 | 239.30 | 234.55 | 236.00 | 235.37 | 1,842,300 |
18 Apr 2024 | 240.65 | 241.24 | 236.08 | 236.30 | 235.67 | 1,841,200 |
17 Apr 2024 | 244.07 | 245.33 | 237.54 | 238.46 | 237.82 | 2,684,100 |
16 Apr 2024 | 248.21 | 248.74 | 244.74 | 245.62 | 244.96 | 1,088,900 |
15 Apr 2024 | 255.07 | 257.01 | 248.21 | 248.41 | 247.75 | 1,433,300 |
12 Apr 2024 | 256.11 | 257.14 | 249.32 | 251.06 | 250.39 | 1,930,100 |
11 Apr 2024 | 254.11 | 260.57 | 253.01 | 258.55 | 257.86 | 1,545,200 |
10 Apr 2024 | 252.29 | 255.19 | 251.26 | 254.35 | 253.67 | 1,317,500 |
09 Apr 2024 | 255.46 | 255.49 | 251.35 | 254.94 | 254.26 | 1,152,800 |
08 Apr 2024 | 254.24 | 255.05 | 253.41 | 254.68 | 254.00 | 1,205,600 |
05 Apr 2024 | 248.90 | 254.33 | 248.27 | 253.93 | 253.25 | 1,293,200 |
04 Apr 2024 | 253.34 | 254.83 | 248.06 | 248.89 | 248.23 | 1,607,300 |
03 Apr 2024 | 247.17 | 250.80 | 246.77 | 250.59 | 249.92 | 1,071,000 |
02 Apr 2024 | 250.17 | 250.17 | 246.54 | 247.74 | 247.08 | 1,252,300 |
01 Apr 2024 | 253.52 | 254.51 | 250.73 | 251.33 | 250.66 | 1,178,500 |
28 Mar 2024 | 255.07 | 255.10 | 251.65 | 252.31 | 251.64 | 999,200 |
27 Mar 2024 | 254.96 | 254.96 | 252.74 | 253.56 | 252.88 | 1,302,300 |
26 Mar 2024 | 253.16 | 254.30 | 251.17 | 252.18 | 251.51 | 1,351,400 |
25 Mar 2024 | 255.31 | 255.67 | 252.04 | 252.11 | 251.44 | 856,000 |
22 Mar 2024 | 255.91 | 256.53 | 253.22 | 255.16 | 254.48 | 1,282,800 |
21 Mar 2024 | 254.74 | 256.12 | 253.38 | 255.27 | 254.59 | 1,530,800 |
20 Mar 2024 | 249.43 | 254.69 | 249.26 | 254.05 | 253.37 | 1,630,400 |
19 Mar 2024 | 249.36 | 250.01 | 247.83 | 249.82 | 249.15 | 1,164,300 |
18 Mar 2024 | 246.60 | 249.36 | 246.41 | 248.52 | 247.86 | 1,915,300 |
15 Mar 2024 | 246.15 | 246.97 | 243.36 | 244.07 | 243.42 | 3,709,300 |
14 Mar 2024 | 252.38 | 253.00 | 247.72 | 248.00 | 247.34 | 1,711,000 |
13 Mar 2024 | 249.90 | 253.12 | 248.19 | 251.41 | 250.74 | 1,804,700 |
12 Mar 2024 | 248.69 | 252.33 | 248.69 | 250.69 | 250.02 | 1,270,900 |
11 Mar 2024 | 250.28 | 250.70 | 246.99 | 248.47 | 247.81 | 1,176,500 |
08 Mar 2024 | 247.17 | 251.11 | 246.22 | 250.28 | 249.61 | 1,276,400 |
07 Mar 2024 | 248.40 | 248.97 | 246.21 | 246.91 | 246.25 | 1,197,400 |
06 Mar 2024 | 247.88 | 250.57 | 246.97 | 247.10 | 246.44 | 1,314,700 |
05 Mar 2024 | 247.53 | 249.19 | 245.69 | 247.88 | 247.22 | 1,084,000 |
04 Mar 2024 | 249.77 | 250.49 | 247.02 | 247.42 | 246.76 | 1,156,200 |
01 Mar 2024 | 248.98 | 251.16 | 247.94 | 250.00 | 249.33 | 1,096,600 |
29 Feb 2024 | 249.70 | 250.35 | 247.87 | 249.87 | 249.20 | 1,698,200 |
28 Feb 2024 | 248.73 | 251.23 | 248.18 | 248.99 | 248.33 | 953,400 |
27 Feb 2024 | 248.89 | 249.82 | 247.68 | 249.03 | 248.37 | 1,079,300 |
26 Feb 2024 | 251.47 | 251.47 | 247.05 | 249.22 | 248.56 | 1,476,000 |
23 Feb 2024 | 248.59 | 252.17 | 248.59 | 251.48 | 250.81 | 1,477,200 |
22 Feb 2024 | 244.99 | 250.43 | 244.78 | 249.31 | 248.64 | 1,383,600 |
21 Feb 2024 | 241.28 | 244.01 | 240.57 | 243.35 | 242.70 | 1,396,500 |
21 Feb 2024 | 0.52 Dividend | |||||
20 Feb 2024 | 241.19 | 243.97 | 240.51 | 242.94 | 241.77 | 2,162,200 |
16 Feb 2024 | 239.03 | 243.21 | 238.30 | 241.63 | 240.47 | 2,119,400 |
15 Feb 2024 | 237.53 | 240.86 | 236.89 | 240.49 | 239.34 | 1,521,700 |
14 Feb 2024 | 235.81 | 236.41 | 232.20 | 235.39 | 234.26 | 2,349,600 |
13 Feb 2024 | 241.90 | 241.90 | 232.01 | 234.94 | 233.81 | 3,110,200 |
12 Feb 2024 | 246.28 | 249.14 | 246.00 | 248.84 | 247.64 | 1,429,900 |
09 Feb 2024 | 250.64 | 250.75 | 245.45 | 247.02 | 245.83 | 1,479,800 |
08 Feb 2024 | 249.69 | 250.44 | 245.81 | 249.58 | 248.38 | 1,030,900 |
07 Feb 2024 | 246.10 | 250.00 | 245.08 | 247.94 | 246.75 | 1,046,700 |
06 Feb 2024 | 244.23 | 245.75 | 242.83 | 244.76 | 243.58 | 1,471,500 |
05 Feb 2024 | 244.16 | 245.29 | 241.84 | 244.23 | 243.06 | 1,338,200 |
02 Feb 2024 | 243.22 | 246.75 | 241.61 | 245.12 | 243.94 | 1,222,300 |
01 Feb 2024 | 240.41 | 243.79 | 238.72 | 243.67 | 242.50 | 1,190,900 |
31 Jan 2024 | 243.42 | 243.91 | 239.27 | 239.73 | 238.58 | 1,181,200 |
30 Jan 2024 | 240.19 | 244.01 | 240.19 | 243.19 | 242.02 | 1,059,900 |
29 Jan 2024 | 241.58 | 242.52 | 239.78 | 242.13 | 240.97 | 1,303,000 |
26 Jan 2024 | 242.52 | 243.22 | 241.04 | 241.60 | 240.44 | 1,119,000 |
25 Jan 2024 | 241.70 | 243.53 | 241.36 | 242.52 | 241.36 | 1,594,300 |
24 Jan 2024 | 238.46 | 239.33 | 237.32 | 237.87 | 236.73 | 1,239,300 |
23 Jan 2024 | 236.97 | 237.91 | 235.74 | 237.10 | 235.96 | 1,268,600 |
22 Jan 2024 | 234.25 | 238.30 | 234.08 | 237.38 | 236.24 | 1,552,200 |
19 Jan 2024 | 232.67 | 234.10 | 231.56 | 233.67 | 232.55 | 1,885,100 |
18 Jan 2024 | 227.70 | 233.06 | 227.69 | 232.68 | 231.56 | 2,209,600 |
17 Jan 2024 | 225.24 | 227.90 | 225.02 | 227.70 | 226.61 | 1,248,700 |
16 Jan 2024 | 224.02 | 226.38 | 223.07 | 226.34 | 225.25 | 1,108,000 |
12 Jan 2024 | 227.79 | 227.83 | 223.94 | 225.50 | 224.42 | 758,900 |
11 Jan 2024 | 227.36 | 228.94 | 225.39 | 226.98 | 225.89 | 1,176,000 |
10 Jan 2024 | 225.89 | 227.98 | 225.89 | 226.77 | 225.68 | 1,225,300 |
09 Jan 2024 | 225.60 | 227.48 | 225.43 | 226.48 | 225.39 | 1,358,300 |
08 Jan 2024 | 222.50 | 228.29 | 222.42 | 228.23 | 227.13 | 1,690,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |