Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 213.15 | 213.80 | 212.00 | 213.01 | 213.01 | 286,450 |
27 June 2024 | 211.85 | 213.20 | 210.70 | 212.35 | 212.35 | 236,330 |
26 June 2024 | 213.45 | 214.00 | 211.00 | 211.53 | 211.53 | 1,469,611 |
25 June 2024 | 216.10 | 218.20 | 212.00 | 213.52 | 213.52 | 323,498 |
24 June 2024 | 210.60 | 217.90 | 210.30 | 217.33 | 217.33 | 9,304,804 |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 215.80 | 217.90 | 215.10 | 215.76 | 215.76 | 685,293 |
19 June 2024 | 216.60 | 217.30 | 215.70 | 216.18 | 216.18 | 193,992 |
18 June 2024 | 216.75 | 216.80 | 214.00 | 214.65 | 214.65 | 2,010,778 |
17 June 2024 | 216.65 | 216.70 | 214.30 | 215.00 | 215.00 | 1,880,156 |
14 June 2024 | 222.25 | 221.00 | 215.10 | 215.70 | 215.70 | 153,728 |
13 June 2024 | 228.30 | 228.50 | 221.30 | 222.30 | 222.30 | 1,280,160 |
12 June 2024 | 221.05 | 226.50 | 220.80 | 225.50 | 225.50 | 897,577 |
11 June 2024 | 222.45 | 223.10 | 219.20 | 220.62 | 220.62 | 1,628,482 |
10 June 2024 | 222.20 | 226.50 | 219.00 | 222.30 | 222.30 | 484,003 |
07 June 2024 | 225.25 | 226.60 | 222.80 | 225.05 | 225.05 | 148,229 |
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | 223.85 | 224.60 | 223.00 | 223.88 | 223.88 | 2,744,322 |
04 June 2024 | 225.00 | 225.30 | 222.70 | 223.94 | 223.94 | 114,488 |
03 June 2024 | 233.45 | 234.60 | 225.20 | 225.40 | 225.40 | 93,861 |
31 May 2024 | 230.75 | 232.20 | 229.30 | 230.14 | 230.14 | 141,202 |
30 May 2024 | 230.75 | 231.30 | 229.60 | 230.59 | 230.59 | 1,400,923 |
29 May 2024 | 234.70 | 235.00 | 231.60 | 231.70 | 231.70 | 203,578 |
28 May 2024 | 239.15 | 239.40 | 234.90 | 236.50 | 236.50 | 77,484 |
24 May 2024 | 236.75 | 238.10 | 235.80 | 236.75 | 236.75 | 492,605 |
23 May 2024 | 238.20 | 240.40 | 237.10 | 239.50 | 239.50 | 54,379 |
22 May 2024 | 239.05 | 239.90 | 237.00 | 238.29 | 238.29 | 1,000,173 |
21 May 2024 | 237.90 | 240.00 | 236.90 | 238.00 | 238.00 | 2,036,770 |
20 May 2024 | 229.25 | 238.70 | 227.10 | 236.38 | 236.38 | 70,726 |
17 May 2024 | 228.45 | 228.90 | 226.70 | 227.31 | 227.31 | 452,449 |
16 May 2024 | 234.95 | 233.80 | 228.80 | 230.63 | 230.63 | 208,664 |
15 May 2024 | 234.35 | 237.40 | 233.90 | 234.50 | 234.50 | 116,439 |
14 May 2024 | 232.20 | 234.00 | 230.60 | 232.54 | 232.54 | 140,427 |
13 May 2024 | 233.45 | 234.00 | 231.90 | 232.68 | 232.68 | 1,190,182 |
10 May 2024 | 234.30 | 234.50 | 232.00 | 234.00 | 234.00 | 6,172,940 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 228.65 | 232.90 | 228.50 | 232.90 | 232.90 | 199,492 |
07 May 2024 | 227.25 | 229.60 | 225.70 | 227.20 | 227.20 | 9,954,324 |
03 May 2024 | 220.90 | 221.20 | 217.10 | 219.90 | 219.90 | 16,046,940 |
02 May 2024 | 220.60 | 224.10 | 217.80 | 218.40 | 218.40 | 97,060 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 221.55 | 223.40 | 220.10 | 222.70 | 222.70 | 9,171,985 |
30 Apr 2024 | 5.5 Dividend | |||||
29 Apr 2024 | 227.65 | 227.90 | 225.50 | 226.28 | 220.78 | 31,201 |
26 Apr 2024 | 224.40 | 228.30 | 221.20 | 227.22 | 221.70 | 293,375 |
25 Apr 2024 | 226.40 | 227.52 | 221.40 | 224.67 | 219.21 | 6,190,082 |
24 Apr 2024 | 231.65 | 232.00 | 227.10 | 228.08 | 222.54 | 618,465 |
23 Apr 2024 | 229.10 | 230.00 | 226.30 | 227.18 | 221.66 | 470,084 |
22 Apr 2024 | 238.20 | 239.40 | 226.10 | 228.00 | 222.46 | 24,192,870 |
19 Apr 2024 | 236.45 | 237.70 | 234.50 | 235.96 | 230.23 | 6,321,132 |
18 Apr 2024 | 240.55 | 241.50 | 237.80 | 238.83 | 233.02 | 288,406 |
17 Apr 2024 | 237.05 | 241.80 | 236.00 | 239.51 | 233.69 | 10,216,720 |
16 Apr 2024 | 238.90 | 238.90 | 235.50 | 237.28 | 231.51 | 14,646,910 |
15 Apr 2024 | 240.10 | 244.62 | 240.10 | 242.57 | 236.67 | 117,840 |
12 Apr 2024 | 241.00 | 243.90 | 238.95 | 238.98 | 233.17 | 219,084 |
11 Apr 2024 | 243.15 | 244.50 | 235.80 | 243.40 | 237.49 | 325,670 |
10 Apr 2024 | 243.40 | 245.60 | 240.90 | 241.78 | 235.90 | 1,498,117 |
09 Apr 2024 | 243.90 | 246.20 | 241.70 | 242.58 | 236.68 | 230,805 |
08 Apr 2024 | 242.85 | 244.80 | 241.30 | 242.30 | 236.41 | 224,722 |
05 Apr 2024 | 238.85 | 243.10 | 237.90 | 239.18 | 233.37 | 387,248 |
04 Apr 2024 | 238.50 | 241.70 | 237.20 | 239.60 | 233.77 | 887,759 |
03 Apr 2024 | 237.85 | 238.00 | 235.30 | 237.34 | 231.57 | 1,274,877 |
02 Apr 2024 | 237.65 | 242.00 | 237.60 | 241.73 | 235.85 | 1,577,879 |
28 Mar 2024 | 241.45 | 242.10 | 237.70 | 241.46 | 235.59 | 292,005 |
27 Mar 2024 | 240.75 | 243.40 | 240.10 | 240.78 | 234.93 | 144,075 |
26 Mar 2024 | 240.45 | 242.50 | 239.30 | 241.85 | 235.97 | 1,566,965 |
25 Mar 2024 | 246.05 | 247.70 | 240.85 | 242.74 | 236.84 | 1,073,242 |
22 Mar 2024 | 244.90 | 246.80 | 243.80 | 243.97 | 238.04 | 369,314 |
21 Mar 2024 | 244.45 | 246.30 | 242.50 | 244.48 | 238.54 | 363,201 |
20 Mar 2024 | 240.80 | 242.20 | 240.20 | 240.91 | 235.05 | 174,613 |
19 Mar 2024 | 239.55 | 241.11 | 238.10 | 239.61 | 233.79 | 617,844 |
18 Mar 2024 | 242.65 | 244.40 | 239.90 | 241.31 | 235.45 | 822,224 |
15 Mar 2024 | 238.45 | 243.90 | 238.70 | 242.97 | 237.06 | 675,066 |
14 Mar 2024 | 238.30 | 240.50 | 238.10 | 239.22 | 233.41 | 722,611 |
13 Mar 2024 | 238.60 | 239.00 | 235.50 | 237.27 | 231.50 | 803,841 |
12 Mar 2024 | 236.20 | 238.40 | 233.00 | 236.80 | 231.04 | 282,006 |
11 Mar 2024 | 235.45 | 238.40 | 233.60 | 234.08 | 228.39 | 222,796 |
08 Mar 2024 | 235.50 | 238.40 | 235.30 | 236.77 | 231.02 | 143,737 |
07 Mar 2024 | 233.50 | 235.90 | 232.20 | 235.79 | 230.06 | 104,240 |
06 Mar 2024 | 232.35 | 234.80 | 231.10 | 233.90 | 228.22 | 2,806,753 |
05 Mar 2024 | 231.60 | 232.62 | 230.00 | 230.79 | 225.18 | 690,100 |
04 Mar 2024 | 233.55 | 234.10 | 231.30 | 232.18 | 226.54 | 147,782 |
01 Mar 2024 | 234.10 | 234.80 | 232.60 | 233.43 | 227.76 | 158,744 |
29 Feb 2024 | 232.75 | 234.00 | 230.60 | 232.90 | 227.24 | 770,158 |
28 Feb 2024 | 230.00 | 232.00 | 228.80 | 230.03 | 224.44 | 965,446 |
27 Feb 2024 | 230.30 | 231.20 | 229.70 | 230.39 | 224.79 | 937,050 |
26 Feb 2024 | 230.80 | 231.00 | 228.30 | 230.63 | 225.02 | 3,724,921 |
23 Feb 2024 | 227.05 | 230.90 | 227.10 | 229.80 | 224.22 | 420,255 |
22 Feb 2024 | 229.70 | 230.50 | 226.00 | 226.70 | 221.19 | 458,989 |
21 Feb 2024 | 223.65 | 227.41 | 223.40 | 225.06 | 219.59 | 689,346 |
20 Feb 2024 | 222.85 | 223.90 | 221.30 | 222.67 | 217.26 | 288,696 |
19 Feb 2024 | 223.05 | 224.20 | 222.30 | 222.88 | 217.46 | 604,997 |
16 Feb 2024 | 220.30 | 225.00 | 220.30 | 224.10 | 218.65 | 898,362 |
15 Feb 2024 | 218.75 | 221.90 | 218.80 | 220.79 | 215.42 | 293,341 |
14 Feb 2024 | 214.30 | 217.70 | 213.00 | 216.39 | 211.13 | 875,345 |
13 Feb 2024 | 215.10 | 216.70 | 214.20 | 216.18 | 210.92 | 198,598 |
12 Feb 2024 | 213.60 | 215.31 | 213.60 | 214.75 | 209.53 | 354,585 |
09 Feb 2024 | 216.45 | 217.30 | 213.30 | 213.38 | 208.19 | 1,128,822 |
08 Feb 2024 | 216.90 | 217.60 | 216.00 | 216.80 | 211.53 | 163,696 |
07 Feb 2024 | 217.70 | 220.20 | 215.60 | 218.29 | 212.98 | 396,297 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |