Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 230.25 | 231.80 | 229.60 | 231.10 | 231.10 | 12,268 |
07 May 2024 | 227.20 | 235.50 | 225.70 | 228.34 | 228.34 | 4,128 |
07 May 2024 | 7.2 Dividend | |||||
03 May 2024 | 232.35 | 234.00 | 228.60 | 228.90 | 221.70 | 2,181 |
02 May 2024 | 233.30 | 234.70 | 231.30 | 231.80 | 224.51 | 2,585 |
01 May 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 225.09 | 797 |
30 Apr 2024 | 233.70 | 233.70 | 229.00 | 233.15 | 225.82 | 20,055 |
29 Apr 2024 | 231.25 | 233.00 | 231.50 | 232.22 | 224.92 | 4,315 |
26 Apr 2024 | 228.80 | 230.50 | 227.00 | 229.46 | 222.24 | 97,478 |
25 Apr 2024 | 232.60 | 233.50 | 226.10 | 227.70 | 220.54 | 102,571 |
24 Apr 2024 | 234.00 | 234.60 | 231.50 | 232.52 | 225.21 | 85,256 |
23 Apr 2024 | 231.25 | 235.80 | 230.50 | 233.27 | 225.93 | 118,884 |
22 Apr 2024 | 232.75 | 233.90 | 228.60 | 230.91 | 223.64 | 13,519 |
19 Apr 2024 | 228.40 | 231.10 | 227.30 | 230.00 | 222.77 | 13,133 |
18 Apr 2024 | 229.05 | 230.80 | 227.80 | 229.65 | 222.42 | 18,501 |
17 Apr 2024 | 230.05 | 233.10 | 228.30 | 229.54 | 222.32 | 52,723 |
16 Apr 2024 | 230.00 | 231.50 | 229.40 | 229.90 | 222.67 | 25,487 |
15 Apr 2024 | 231.50 | 234.01 | 231.30 | 233.20 | 225.86 | 80,641 |
12 Apr 2024 | 231.20 | 232.40 | 229.30 | 230.57 | 223.31 | 34,281 |
11 Apr 2024 | 233.80 | 233.90 | 229.60 | 230.70 | 223.44 | 98,919 |
10 Apr 2024 | 231.80 | 235.70 | 229.00 | 234.20 | 226.83 | 30,544 |
09 Apr 2024 | 237.55 | 239.50 | 231.10 | 231.40 | 224.12 | 32,023 |
08 Apr 2024 | 239.05 | 241.20 | 237.40 | 238.00 | 230.51 | 30,251 |
05 Apr 2024 | 240.45 | 241.10 | 238.40 | 239.78 | 232.24 | 46,518 |
04 Apr 2024 | 247.35 | 248.38 | 242.78 | 243.95 | 236.28 | 28,549 |
03 Apr 2024 | 251.50 | 252.40 | 246.90 | 247.82 | 240.03 | 24,428 |
02 Apr 2024 | 253.90 | 255.60 | 250.30 | 251.88 | 243.96 | 49,939 |
28 Mar 2024 | 250.40 | 255.10 | 248.50 | 253.44 | 245.46 | 33,527 |
27 Mar 2024 | 251.55 | 254.20 | 251.10 | 253.31 | 245.34 | 77,327 |
26 Mar 2024 | 247.65 | 250.70 | 246.00 | 250.35 | 242.48 | 15,883 |
25 Mar 2024 | 247.50 | 248.20 | 244.20 | 247.02 | 239.25 | 22,962 |
22 Mar 2024 | 250.55 | 251.70 | 246.00 | 249.29 | 241.45 | 36,229 |
21 Mar 2024 | 254.35 | 255.70 | 248.00 | 250.03 | 242.16 | 28,119 |
20 Mar 2024 | 255.15 | 255.40 | 252.20 | 253.66 | 245.68 | 34,557 |
19 Mar 2024 | 245.80 | 256.20 | 242.90 | 255.12 | 247.09 | 56,466 |
18 Mar 2024 | 244.60 | 247.90 | 238.50 | 244.25 | 236.56 | 66,745 |
15 Mar 2024 | 241.35 | 245.60 | 239.00 | 245.09 | 237.38 | 18,901 |
14 Mar 2024 | 239.95 | 241.50 | 237.70 | 239.01 | 231.49 | 37,043 |
13 Mar 2024 | 242.10 | 243.80 | 239.95 | 241.87 | 234.26 | 53,096 |
12 Mar 2024 | 240.75 | 242.50 | 238.10 | 240.30 | 232.74 | 1,911 |
11 Mar 2024 | 238.55 | 241.00 | 236.50 | 239.90 | 232.35 | 17,263 |
08 Mar 2024 | 242.70 | 243.30 | 239.56 | 242.30 | 234.68 | 2,614 |
07 Mar 2024 | 239.80 | 242.50 | 237.90 | 242.05 | 234.44 | 23,946 |
06 Mar 2024 | 239.70 | 241.30 | 237.90 | 238.84 | 231.33 | 92,101 |
05 Mar 2024 | 236.80 | 239.40 | 236.40 | 239.06 | 231.54 | 19,145 |
04 Mar 2024 | 236.30 | 237.30 | 235.90 | 236.86 | 229.41 | 10,129 |
01 Mar 2024 | 238.35 | 240.80 | 235.80 | 238.16 | 230.67 | 64,438 |
29 Feb 2024 | 235.30 | 239.72 | 233.20 | 236.40 | 228.96 | 59,510 |
28 Feb 2024 | 234.60 | 236.50 | 233.50 | 235.13 | 227.73 | 32,611 |
27 Feb 2024 | 235.85 | 236.20 | 231.80 | 233.32 | 225.98 | 20,265 |
26 Feb 2024 | 235.85 | 237.70 | 234.50 | 236.58 | 229.14 | 17,182 |
23 Feb 2024 | 235.10 | 237.50 | 234.80 | 236.16 | 228.74 | 21,274 |
22 Feb 2024 | 232.30 | 234.80 | 229.90 | 234.72 | 227.34 | 86,886 |
21 Feb 2024 | 230.65 | 232.60 | 229.70 | 231.07 | 223.80 | 27,148 |
20 Feb 2024 | 227.80 | 231.60 | 227.60 | 230.60 | 223.34 | 57,696 |
19 Feb 2024 | 229.10 | 230.20 | 227.30 | 228.30 | 221.12 | 29,912 |
16 Feb 2024 | 231.45 | 233.20 | 228.40 | 229.71 | 222.48 | 87,279 |
15 Feb 2024 | 231.45 | 232.70 | 229.70 | 230.83 | 223.57 | 27,948 |
14 Feb 2024 | 232.50 | 234.00 | 230.20 | 232.54 | 225.22 | 14,903 |
13 Feb 2024 | 229.40 | 233.30 | 229.20 | 232.48 | 225.17 | 48,879 |
12 Feb 2024 | 227.20 | 230.10 | 225.60 | 229.31 | 222.09 | 30,582 |
09 Feb 2024 | 229.50 | 231.60 | 225.80 | 227.07 | 219.93 | 70,284 |
08 Feb 2024 | 230.70 | 231.20 | 228.10 | 229.59 | 222.37 | 40,013 |
07 Feb 2024 | 227.20 | 231.40 | 225.30 | 230.07 | 222.83 | 51,817 |
06 Feb 2024 | 226.60 | 227.89 | 224.80 | 226.76 | 219.63 | 33,506 |
05 Feb 2024 | 221.60 | 226.20 | 219.90 | 225.50 | 218.41 | 39,897 |
02 Feb 2024 | 221.90 | 222.90 | 219.20 | 221.45 | 214.48 | 75,676 |
01 Feb 2024 | 221.70 | 222.80 | 219.60 | 221.86 | 214.88 | 3,257 |
31 Jan 2024 | 221.50 | 224.00 | 221.30 | 222.69 | 215.68 | 16,149 |
30 Jan 2024 | 224.15 | 225.70 | 220.80 | 222.19 | 215.20 | 27,334 |
29 Jan 2024 | 222.75 | 224.40 | 222.80 | 223.81 | 216.77 | 114,995 |
26 Jan 2024 | 223.25 | 224.60 | 222.40 | 223.33 | 216.31 | 11,700 |
25 Jan 2024 | 227.10 | 228.70 | 223.00 | 224.36 | 217.30 | 40,570 |
24 Jan 2024 | 224.95 | 227.70 | 223.70 | 226.28 | 219.16 | 20,802 |
23 Jan 2024 | 229.15 | 231.10 | 224.20 | 225.26 | 218.18 | 93,627 |
22 Jan 2024 | 226.45 | 228.70 | 223.50 | 227.70 | 220.54 | 38,254 |
19 Jan 2024 | 226.45 | 227.90 | 224.60 | 225.10 | 218.02 | 90,275 |
18 Jan 2024 | 225.15 | 227.00 | 223.40 | 224.91 | 217.84 | 30,331 |
17 Jan 2024 | 221.60 | 225.13 | 221.60 | 223.77 | 216.74 | 17,463 |
16 Jan 2024 | 222.70 | 225.70 | 220.87 | 222.75 | 215.74 | 10,002 |
15 Jan 2024 | 224.05 | 225.10 | 221.70 | 224.25 | 217.19 | 12,521 |
12 Jan 2024 | 220.60 | 223.10 | 220.70 | 222.17 | 215.19 | 20,134 |
11 Jan 2024 | 223.15 | 224.70 | 219.87 | 220.14 | 213.21 | 16,524 |
10 Jan 2024 | 222.95 | 224.60 | 221.40 | 222.25 | 215.26 | 11,447 |
09 Jan 2024 | 225.25 | 225.90 | 222.40 | 224.14 | 217.09 | 24,573 |
08 Jan 2024 | 222.60 | 225.20 | 222.70 | 224.67 | 217.61 | 16,611 |
05 Jan 2024 | 220.90 | 222.90 | 220.10 | 222.17 | 215.18 | 22,759 |
04 Jan 2024 | 219.35 | 222.70 | 218.90 | 221.27 | 214.31 | 30,438 |
03 Jan 2024 | 217.60 | 221.30 | 217.50 | 218.62 | 211.75 | 20,676 |
02 Jan 2024 | 217.10 | 219.20 | 216.10 | 216.97 | 210.15 | 30,613 |
29 Dec 2023 | 215.75 | 216.33 | 215.18 | 215.55 | 208.77 | 8,179 |
28 Dec 2023 | 216.50 | 217.30 | 214.99 | 215.47 | 208.69 | 22,559 |
27 Dec 2023 | 216.90 | 218.50 | 215.30 | 216.56 | 209.75 | 5,288 |
22 Dec 2023 | 216.45 | 217.50 | 215.70 | 217.04 | 210.21 | 19,076 |
21 Dec 2023 | 217.00 | 218.40 | 216.00 | 216.86 | 210.04 | 14,505 |
20 Dec 2023 | 216.45 | 217.20 | 214.30 | 216.53 | 209.72 | 111,897 |
19 Dec 2023 | 215.15 | 216.40 | 213.90 | 215.50 | 208.72 | 30,236 |
18 Dec 2023 | 214.85 | 216.30 | 214.30 | 215.08 | 208.31 | 125,087 |
15 Dec 2023 | 216.85 | 218.50 | 212.30 | 215.19 | 208.42 | 100,389 |
14 Dec 2023 | 226.95 | 230.30 | 215.50 | 215.80 | 209.01 | 65,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |