Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 223.50 | 221.50 | 221.00 | 223.50 | 223.50 | 166 |
02 May 2024 | 227.75 | 223.00 | 223.00 | 223.00 | 223.00 | 162 |
02 May 2024 | 2 Dividend | |||||
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 225.75 | 227.50 | 226.00 | 226.20 | 226.20 | 9,106 |
29 Apr 2024 | 225.25 | 229.50 | 224.00 | 226.50 | 226.50 | 152,595 |
26 Apr 2024 | 225.25 | 226.00 | 223.98 | 224.32 | 224.32 | 16,630 |
25 Apr 2024 | 217.75 | 226.28 | 215.00 | 221.70 | 221.70 | 36,510 |
24 Apr 2024 | 226.25 | 227.52 | 222.50 | 223.81 | 223.81 | 11,490 |
23 Apr 2024 | 225.25 | 226.02 | 224.50 | 225.48 | 225.48 | 11,664 |
22 Apr 2024 | 218.25 | 224.02 | 219.00 | 224.00 | 224.00 | 4,504 |
19 Apr 2024 | 225.25 | 219.00 | 217.08 | 217.79 | 217.79 | 6,562 |
18 Apr 2024 | 219.25 | 219.00 | 217.00 | 217.85 | 217.85 | 16,031 |
17 Apr 2024 | 217.25 | 223.00 | 218.98 | 220.97 | 220.97 | 5,653 |
16 Apr 2024 | 225.25 | 223.00 | 217.00 | 218.00 | 218.00 | 35,745 |
15 Apr 2024 | 230.00 | 230.00 | 226.48 | 227.40 | 227.40 | 11,097 |
12 Apr 2024 | 231.00 | 233.02 | 228.75 | 232.50 | 232.50 | 4,733 |
11 Apr 2024 | 233.50 | 232.50 | 227.02 | 228.68 | 228.68 | 14,137 |
10 Apr 2024 | 230.00 | 234.00 | 230.62 | 234.00 | 234.00 | 6,371 |
09 Apr 2024 | 226.25 | 230.83 | 228.00 | 230.01 | 230.01 | 5,354 |
08 Apr 2024 | 223.50 | 228.00 | 225.50 | 226.07 | 226.07 | 3,686 |
05 Apr 2024 | 224.00 | 225.02 | 220.00 | 224.36 | 224.36 | 17,897 |
04 Apr 2024 | 232.00 | 228.00 | 225.00 | 225.00 | 225.00 | 5,785 |
03 Apr 2024 | 226.75 | 231.50 | 227.00 | 230.00 | 230.00 | 5,227 |
02 Apr 2024 | 227.25 | 228.50 | 224.00 | 225.98 | 225.98 | 10,411 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 229.25 | 228.10 | 224.00 | 227.00 | 227.00 | 2,681 |
26 Mar 2024 | 226.25 | 229.52 | 227.04 | 227.55 | 227.55 | 4,282 |
25 Mar 2024 | 219.25 | 226.00 | 218.97 | 218.97 | 218.97 | 2,319 |
22 Mar 2024 | 215.75 | 218.02 | 215.52 | 217.40 | 217.40 | 4,411 |
21 Mar 2024 | 215.25 | 215.98 | 213.50 | 215.00 | 215.00 | 4,536 |
20 Mar 2024 | 214.00 | 215.62 | 215.08 | 215.48 | 215.48 | 1,615 |
19 Mar 2024 | 212.50 | 215.50 | 210.48 | 215.50 | 215.50 | 3,036 |
18 Mar 2024 | 215.75 | 215.00 | 211.98 | 212.00 | 212.00 | 2,146 |
15 Mar 2024 | 215.25 | 217.50 | 214.50 | 215.72 | 215.72 | 1,963 |
14 Mar 2024 | 215.75 | 217.00 | 214.46 | 214.50 | 214.50 | 1,735 |
13 Mar 2024 | 215.25 | 217.00 | 214.27 | 215.50 | 215.50 | 5,678 |
12 Mar 2024 | 212.50 | 215.00 | 214.02 | 214.02 | 214.02 | 838 |
11 Mar 2024 | 210.50 | 214.50 | 210.50 | 212.50 | 212.50 | 7,387 |
08 Mar 2024 | 211.00 | 212.00 | 210.50 | 210.50 | 210.50 | 393 |
07 Mar 2024 | 209.25 | 211.32 | 210.00 | 210.00 | 210.00 | 2,026 |
06 Mar 2024 | 211.50 | 211.50 | 209.00 | 209.98 | 209.98 | 2,455 |
05 Mar 2024 | 211.50 | 212.50 | 211.79 | 212.00 | 212.00 | 2,637 |
04 Mar 2024 | 216.25 | 214.50 | 211.41 | 211.92 | 211.92 | 8,072 |
01 Mar 2024 | 216.75 | 219.17 | 214.26 | 214.44 | 214.44 | 10,685 |
29 Feb 2024 | 215.75 | 217.00 | 214.50 | 215.18 | 215.18 | 29,929 |
28 Feb 2024 | 215.25 | 215.52 | 211.50 | 213.76 | 213.76 | 7,217 |
27 Feb 2024 | 216.75 | 215.56 | 213.48 | 213.50 | 213.50 | 9,115 |
26 Feb 2024 | 213.50 | 217.52 | 213.50 | 217.48 | 217.48 | 4,404 |
23 Feb 2024 | 215.25 | 214.79 | 213.48 | 213.50 | 213.50 | 2,868 |
22 Feb 2024 | 218.75 | 218.76 | 214.49 | 215.42 | 215.42 | 11,451 |
21 Feb 2024 | 216.25 | 219.50 | 216.98 | 218.00 | 218.00 | 5,538 |
20 Feb 2024 | 218.25 | 217.50 | 215.47 | 216.48 | 216.48 | 5,743 |
19 Feb 2024 | 218.75 | 219.25 | 218.00 | 218.00 | 218.00 | 304,599 |
16 Feb 2024 | 218.25 | 220.50 | 218.73 | 219.00 | 219.00 | 6,926 |
15 Feb 2024 | 220.00 | 219.00 | 217.48 | 217.50 | 217.50 | 10,299 |
14 Feb 2024 | 217.25 | 219.50 | 217.01 | 218.01 | 218.01 | 7,303 |
13 Feb 2024 | 220.50 | 220.62 | 218.98 | 220.50 | 220.50 | 7,659 |
12 Feb 2024 | 221.50 | 222.01 | 220.48 | 220.50 | 220.50 | 6,051 |
09 Feb 2024 | 224.00 | 223.00 | 219.50 | 221.00 | 221.00 | 13,566 |
08 Feb 2024 | 224.50 | 225.28 | 223.50 | 224.00 | 224.00 | 36,569 |
07 Feb 2024 | 224.50 | 224.50 | 223.52 | 223.52 | 223.52 | 81 |
07 Feb 2024 | 5 Dividend | |||||
06 Feb 2024 | 222.50 | 228.00 | 220.63 | 227.50 | 222.50 | 26,383 |
05 Feb 2024 | 226.75 | 230.00 | 220.02 | 221.00 | 216.14 | 159,439 |
02 Feb 2024 | 218.25 | 223.00 | 214.50 | 218.09 | 213.30 | 6,135 |
01 Feb 2024 | 203.00 | 221.50 | 215.50 | 215.81 | 211.06 | 3,218 |
31 Jan 2024 | 190.10 | 190.40 | 188.58 | 188.58 | 184.44 | 12,816 |
30 Jan 2024 | 188.00 | 191.20 | 188.40 | 188.64 | 184.50 | 17,393 |
29 Jan 2024 | 193.85 | 188.83 | 187.58 | 187.60 | 183.48 | 10,254 |
26 Jan 2024 | 192.50 | 191.80 | 188.38 | 188.40 | 184.26 | 8,979 |
25 Jan 2024 | 193.50 | 194.20 | 193.66 | 193.74 | 189.48 | 7,548 |
24 Jan 2024 | 194.50 | 193.40 | 192.48 | 193.00 | 188.76 | 7,515 |
23 Jan 2024 | 194.50 | 196.80 | 193.80 | 194.98 | 190.70 | 7,213 |
22 Jan 2024 | 183.50 | 195.62 | 192.73 | 195.60 | 191.30 | 25,141 |
19 Jan 2024 | 179.30 | 180.60 | 177.60 | 177.60 | 173.70 | 11,744 |
18 Jan 2024 | 177.40 | 178.67 | 178.00 | 178.60 | 174.67 | 10,189 |
17 Jan 2024 | 180.40 | 180.02 | 178.40 | 179.58 | 175.64 | 2,695 |
16 Jan 2024 | 179.50 | 181.60 | 177.60 | 178.46 | 174.54 | 21,901 |
15 Jan 2024 | 183.10 | 183.62 | 179.78 | 179.80 | 175.85 | 13,103 |
12 Jan 2024 | 184.00 | 183.42 | 182.35 | 183.40 | 179.37 | 9,484 |
11 Jan 2024 | 181.80 | 182.95 | 182.00 | 182.60 | 178.59 | 9,676 |
10 Jan 2024 | 180.00 | 181.20 | 179.82 | 181.20 | 177.22 | 3,755 |
09 Jan 2024 | 177.40 | 181.00 | 178.80 | 178.98 | 175.05 | 10,940 |
08 Jan 2024 | 181.60 | 179.61 | 177.98 | 178.12 | 174.21 | 20,163 |
05 Jan 2024 | 179.10 | 179.20 | 175.40 | 176.15 | 172.28 | 13,597 |
04 Jan 2024 | 179.50 | 179.60 | 177.20 | 177.60 | 173.70 | 13,415 |
03 Jan 2024 | 184.20 | 184.60 | 178.00 | 178.80 | 174.87 | 31,413 |
02 Jan 2024 | 180.20 | 181.62 | 180.20 | 180.20 | 176.24 | 8,687 |
29 Dec 2023 | 177.00 | 180.20 | 176.60 | 179.46 | 175.51 | 7,940 |
28 Dec 2023 | 177.20 | 177.02 | 175.60 | 175.98 | 172.11 | 3,654 |
27 Dec 2023 | 180.00 | 178.40 | 176.00 | 177.98 | 174.07 | 9,944 |
22 Dec 2023 | 175.10 | 175.80 | 174.60 | 175.58 | 171.72 | 12,936 |
21 Dec 2023 | 174.90 | 175.61 | 174.58 | 174.91 | 171.06 | 5,441 |
20 Dec 2023 | 178.10 | 178.04 | 175.40 | 175.60 | 171.74 | 35,873 |
19 Dec 2023 | 182.50 | 180.00 | 177.71 | 178.20 | 174.29 | 10,896 |
18 Dec 2023 | 178.90 | 180.62 | 178.80 | 180.40 | 176.44 | 5,221 |
15 Dec 2023 | 180.20 | 180.78 | 179.00 | 180.78 | 176.81 | 10,584 |
14 Dec 2023 | 185.40 | 183.00 | 178.20 | 178.20 | 174.28 | 8,254 |
13 Dec 2023 | 186.90 | 187.20 | 184.80 | 185.82 | 181.73 | 7,369 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |