Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 202.30 | 207.91 | 201.00 | 205.00 | 205.00 | 66,032 |
14 May 2024 | 205.00 | 210.00 | 196.00 | 203.00 | 203.00 | 216,567 |
13 May 2024 | 201.00 | 208.00 | 200.00 | 201.00 | 201.00 | 312,552 |
10 May 2024 | 197.00 | 208.00 | 196.00 | 208.00 | 208.00 | 198,794 |
09 May 2024 | 195.00 | 197.50 | 195.00 | 197.50 | 197.50 | 174,453 |
09 May 2024 | 1.6 Dividend | |||||
08 May 2024 | 197.00 | 200.00 | 192.00 | 196.00 | 194.40 | 757,669 |
07 May 2024 | 196.00 | 201.00 | 196.00 | 197.50 | 195.89 | 87,866 |
03 May 2024 | 195.00 | 196.00 | 193.00 | 195.50 | 193.90 | 114,169 |
02 May 2024 | 195.00 | 196.69 | 190.00 | 192.00 | 190.43 | 74,119 |
01 May 2024 | 189.00 | 193.75 | 189.00 | 192.50 | 190.93 | 900,090 |
30 Apr 2024 | 185.50 | 189.00 | 183.50 | 188.00 | 186.47 | 43,386 |
29 Apr 2024 | 182.50 | 186.00 | 179.35 | 181.50 | 180.02 | 94,574 |
26 Apr 2024 | 183.50 | 187.00 | 182.98 | 187.00 | 185.47 | 32,001 |
25 Apr 2024 | 184.50 | 187.00 | 182.30 | 187.00 | 185.47 | 35,509 |
24 Apr 2024 | 184.00 | 184.00 | 182.00 | 184.00 | 182.50 | 26,374 |
23 Apr 2024 | 182.00 | 184.18 | 182.00 | 183.00 | 181.51 | 27,627 |
22 Apr 2024 | 182.50 | 184.20 | 181.50 | 183.50 | 182.00 | 37,640 |
19 Apr 2024 | 182.00 | 184.20 | 180.50 | 184.00 | 182.50 | 198,377 |
18 Apr 2024 | 182.00 | 183.72 | 181.12 | 182.00 | 180.51 | 23,618 |
17 Apr 2024 | 184.50 | 185.78 | 180.00 | 182.00 | 180.51 | 61,788 |
16 Apr 2024 | 182.50 | 182.50 | 180.00 | 181.00 | 179.52 | 798,346 |
15 Apr 2024 | 182.00 | 187.27 | 180.00 | 182.00 | 180.51 | 299,467 |
12 Apr 2024 | 178.00 | 185.00 | 175.00 | 183.50 | 182.00 | 7,321,146 |
11 Apr 2024 | 174.00 | 177.00 | 174.00 | 177.00 | 175.56 | 83,453 |
10 Apr 2024 | 174.50 | 176.45 | 169.00 | 175.00 | 173.57 | 228,261 |
09 Apr 2024 | 171.00 | 175.00 | 169.00 | 175.00 | 173.57 | 53,496 |
08 Apr 2024 | 168.00 | 172.49 | 168.00 | 171.00 | 169.60 | 79,908 |
05 Apr 2024 | 172.00 | 174.50 | 170.00 | 172.00 | 170.60 | 35,192 |
04 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.56 | 1,100 |
03 Apr 2024 | 175.00 | 180.50 | 171.00 | 171.00 | 169.60 | 418,148 |
02 Apr 2024 | 171.50 | 175.98 | 171.00 | 171.00 | 169.60 | 126,666 |
28 Mar 2024 | 175.00 | 178.04 | 171.00 | 174.00 | 172.58 | 42,784 |
27 Mar 2024 | 174.00 | 181.00 | 171.50 | 181.00 | 179.52 | 83,977 |
26 Mar 2024 | 174.50 | 175.32 | 174.00 | 174.00 | 172.58 | 52,064 |
25 Mar 2024 | 176.00 | 177.64 | 175.00 | 175.00 | 173.57 | 74,406 |
22 Mar 2024 | 178.00 | 178.01 | 176.00 | 176.00 | 174.56 | 81,469 |
21 Mar 2024 | 181.00 | 183.48 | 178.00 | 178.00 | 176.55 | 44,602 |
20 Mar 2024 | 178.00 | 180.00 | 175.00 | 180.00 | 178.53 | 740,735 |
19 Mar 2024 | 174.00 | 174.50 | 174.00 | 174.00 | 172.58 | 40,110 |
18 Mar 2024 | 174.00 | 175.00 | 173.74 | 174.00 | 172.58 | 35,645 |
15 Mar 2024 | 173.00 | 175.46 | 172.50 | 174.00 | 172.58 | 26,744 |
14 Mar 2024 | 172.00 | 174.44 | 171.00 | 172.00 | 170.60 | 56,371 |
13 Mar 2024 | 172.50 | 176.07 | 171.50 | 174.00 | 172.58 | 55,125 |
12 Mar 2024 | 174.00 | 174.02 | 172.00 | 172.00 | 170.60 | 48,692 |
11 Mar 2024 | 178.50 | 178.50 | 173.50 | 174.00 | 172.58 | 26,661 |
08 Mar 2024 | 179.00 | 180.42 | 178.00 | 178.50 | 177.04 | 20,588 |
07 Mar 2024 | 179.50 | 181.00 | 177.58 | 181.00 | 179.52 | 212,374 |
06 Mar 2024 | 179.50 | 180.00 | 175.90 | 178.00 | 176.55 | 14,730 |
05 Mar 2024 | 175.00 | 180.50 | 175.00 | 179.00 | 177.54 | 120,136 |
04 Mar 2024 | 175.00 | 179.00 | 174.00 | 177.50 | 176.05 | 50,085 |
01 Mar 2024 | 173.00 | 181.00 | 173.00 | 176.00 | 174.56 | 127,744 |
29 Feb 2024 | 169.00 | 175.00 | 169.00 | 173.50 | 172.08 | 25,710 |
28 Feb 2024 | 173.00 | 174.00 | 167.66 | 173.00 | 171.59 | 150,984 |
27 Feb 2024 | 174.00 | 176.70 | 173.00 | 174.00 | 172.58 | 39,029 |
26 Feb 2024 | 176.00 | 178.20 | 172.50 | 174.00 | 172.58 | 86,455 |
23 Feb 2024 | 176.00 | 178.50 | 175.00 | 175.00 | 173.57 | 53,537 |
22 Feb 2024 | 179.00 | 179.00 | 175.24 | 176.50 | 175.06 | 130,183 |
21 Feb 2024 | 178.00 | 181.20 | 175.50 | 176.00 | 174.56 | 90,363 |
20 Feb 2024 | 176.00 | 181.82 | 176.00 | 176.50 | 175.06 | 121,642 |
19 Feb 2024 | 175.50 | 178.00 | 173.66 | 178.00 | 176.55 | 169,979 |
16 Feb 2024 | 172.00 | 177.00 | 172.00 | 177.00 | 175.56 | 99,148 |
15 Feb 2024 | 172.00 | 173.56 | 170.00 | 173.00 | 171.59 | 820,580 |
14 Feb 2024 | 173.00 | 174.50 | 172.00 | 172.00 | 170.60 | 142,798 |
13 Feb 2024 | 175.00 | 175.48 | 172.96 | 173.00 | 171.59 | 89,617 |
12 Feb 2024 | 177.00 | 177.03 | 174.96 | 175.00 | 173.57 | 213,694 |
09 Feb 2024 | 177.00 | 177.67 | 176.71 | 177.00 | 175.56 | 62,593 |
08 Feb 2024 | 176.00 | 178.52 | 176.00 | 177.00 | 175.56 | 130,041 |
07 Feb 2024 | 179.00 | 179.50 | 174.60 | 179.50 | 178.03 | 164,333 |
06 Feb 2024 | 180.00 | 180.00 | 176.00 | 179.00 | 177.54 | 83,314 |
05 Feb 2024 | 179.00 | 183.20 | 179.00 | 179.00 | 177.54 | 376,420 |
02 Feb 2024 | 179.00 | 182.50 | 177.00 | 179.00 | 177.54 | 2,602,540 |
01 Feb 2024 | 179.00 | 179.99 | 176.00 | 176.00 | 174.56 | 179,116 |
31 Jan 2024 | 180.00 | 180.00 | 177.00 | 178.50 | 177.04 | 33,539 |
30 Jan 2024 | 178.00 | 179.44 | 175.00 | 179.00 | 177.54 | 285,142 |
29 Jan 2024 | 180.00 | 180.00 | 172.00 | 177.00 | 175.56 | 57,115 |
26 Jan 2024 | 173.00 | 179.21 | 173.00 | 173.00 | 171.59 | 135,737 |
25 Jan 2024 | 176.00 | 178.45 | 175.00 | 175.00 | 173.57 | 120,845 |
24 Jan 2024 | 174.50 | 180.00 | 174.00 | 178.00 | 176.55 | 184,576 |
23 Jan 2024 | 171.00 | 173.30 | 170.00 | 173.00 | 171.59 | 164,994 |
22 Jan 2024 | 168.00 | 170.50 | 165.50 | 170.50 | 169.11 | 149,801 |
19 Jan 2024 | 160.50 | 168.50 | 160.50 | 168.00 | 166.63 | 719,048 |
18 Jan 2024 | 163.00 | 167.67 | 163.00 | 167.50 | 166.13 | 2,476,557 |
17 Jan 2024 | 160.00 | 165.50 | 160.00 | 163.00 | 161.67 | 75,925 |
16 Jan 2024 | 160.00 | 164.50 | 160.00 | 160.50 | 159.19 | 39,049 |
15 Jan 2024 | 160.50 | 164.06 | 160.00 | 160.50 | 159.19 | 19,842 |
12 Jan 2024 | 159.00 | 164.50 | 158.50 | 162.00 | 160.68 | 138,257 |
11 Jan 2024 | 161.00 | 161.10 | 160.00 | 160.00 | 158.69 | 46,508 |
10 Jan 2024 | 160.00 | 164.50 | 158.00 | 158.00 | 156.71 | 338,052 |
09 Jan 2024 | 164.50 | 162.00 | 160.00 | 160.00 | 158.69 | 72,697 |
08 Jan 2024 | 164.50 | 165.00 | 160.00 | 160.50 | 159.19 | 170,441 |
05 Jan 2024 | 160.00 | 164.51 | 159.93 | 162.00 | 160.68 | 1,644,925 |
04 Jan 2024 | 156.00 | 162.68 | 155.50 | 160.00 | 158.69 | 2,002,195 |
03 Jan 2024 | 157.50 | 162.00 | 156.66 | 161.00 | 159.69 | 41,916 |
02 Jan 2024 | 156.00 | 162.34 | 155.00 | 157.50 | 156.21 | 562,875 |
29 Dec 2023 | 159.00 | 165.00 | 155.50 | 160.00 | 158.69 | 72,433 |
28 Dec 2023 | 160.00 | 160.00 | 155.99 | 160.00 | 158.69 | 28,255 |
27 Dec 2023 | 160.00 | 160.00 | 155.99 | 160.00 | 158.69 | 28,154 |
22 Dec 2023 | 157.50 | 160.00 | 156.06 | 160.00 | 158.69 | 72,543 |
21 Dec 2023 | 157.00 | 157.50 | 155.00 | 157.50 | 156.21 | 83,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |