Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 257.60 | 257.60 | - |
21 May 2024 | 1.5 Dividend | |||||
20 May 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.50 | - |
17 May 2024 | 262.70 | 265.40 | 261.00 | 265.00 | 263.50 | 5,824 |
16 May 2024 | 262.10 | 268.00 | 260.60 | 265.40 | 263.90 | 10,561 |
15 May 2024 | 264.40 | 265.80 | 260.60 | 264.20 | 262.70 | 8,523 |
14 May 2024 | 256.20 | 264.20 | 258.80 | 262.10 | 260.62 | 13,915 |
13 May 2024 | 254.90 | 259.60 | 253.20 | 255.30 | 253.85 | 7,457 |
10 May 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.99 | - |
09 May 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.99 | - |
08 May 2024 | 245.60 | 251.60 | 239.80 | 249.40 | 247.99 | 44,100 |
07 May 2024 | 244.00 | 241.40 | 238.40 | 243.10 | 241.72 | 6,307 |
03 May 2024 | 238.90 | 243.40 | 239.40 | 243.30 | 241.92 | 2,374 |
02 May 2024 | 236.20 | 236.41 | 236.41 | 233.60 | 232.28 | 4,650 |
01 May 2024 | 240.40 | 237.00 | 237.00 | 239.30 | 237.95 | 4,015 |
30 Apr 2024 | 244.60 | 246.80 | 241.40 | 245.60 | 244.21 | 7,892 |
29 Apr 2024 | 241.60 | 245.00 | 239.40 | 241.80 | 240.43 | 6,824 |
26 Apr 2024 | 235.70 | 242.00 | 236.40 | 237.40 | 236.06 | 12,207 |
25 Apr 2024 | 234.30 | 235.60 | 232.56 | 234.70 | 233.37 | 4,737 |
24 Apr 2024 | 232.00 | 235.80 | 232.60 | 235.30 | 233.97 | 10,336 |
23 Apr 2024 | 228.60 | 232.81 | 227.00 | 228.00 | 226.71 | 113,258 |
22 Apr 2024 | 227.10 | 229.41 | 224.60 | 224.60 | 223.33 | 7,410 |
19 Apr 2024 | 226.90 | 228.60 | 223.60 | 226.30 | 225.02 | 68,698 |
18 Apr 2024 | 235.50 | 232.60 | 227.80 | 232.00 | 230.69 | 7,326 |
17 Apr 2024 | 229.40 | 236.40 | 232.80 | 233.80 | 232.48 | 241,970 |
16 Apr 2024 | 229.60 | 232.00 | 226.96 | 230.10 | 228.80 | 19,902 |
15 Apr 2024 | 239.50 | 236.00 | 228.60 | 233.20 | 231.88 | 38,259 |
15 Apr 2024 | 1.36 Dividend | |||||
12 Apr 2024 | 248.40 | 254.20 | 243.20 | 252.20 | 249.42 | 18,727 |
11 Apr 2024 | 242.50 | 251.80 | 243.60 | 250.90 | 248.13 | 33,251 |
10 Apr 2024 | 240.40 | 242.60 | 235.80 | 238.70 | 236.07 | 22,125 |
09 Apr 2024 | 239.30 | 245.40 | 238.40 | 238.30 | 235.67 | 107,619 |
08 Apr 2024 | 242.90 | 240.80 | 236.20 | 236.80 | 234.19 | 10,295 |
05 Apr 2024 | 243.30 | 244.60 | 240.00 | 241.60 | 238.94 | 13,214 |
04 Apr 2024 | 249.80 | 249.40 | 243.20 | 248.80 | 246.06 | 15,374 |
03 Apr 2024 | 244.40 | 250.60 | 243.40 | 245.00 | 242.30 | 30,569 |
02 Apr 2024 | 236.60 | 243.70 | 238.80 | 239.30 | 236.66 | 14,320 |
28 Mar 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 229.15 | - |
27 Mar 2024 | 231.70 | 235.00 | 232.60 | 231.70 | 229.15 | 11,627 |
26 Mar 2024 | 234.30 | 233.40 | 231.60 | 234.30 | 231.72 | 7,403 |
25 Mar 2024 | 235.30 | 236.60 | 233.60 | 236.00 | 233.40 | 7,578 |
22 Mar 2024 | 232.40 | 235.20 | 231.40 | 232.40 | 229.84 | 15,757 |
21 Mar 2024 | 229.00 | 233.60 | 226.60 | 229.00 | 226.48 | 4,945 |
20 Mar 2024 | 234.90 | 233.80 | 226.20 | 226.50 | 224.00 | 26,158 |
19 Mar 2024 | 234.50 | 237.80 | 233.40 | 234.70 | 232.11 | 18,236 |
18 Mar 2024 | 238.70 | 237.20 | 231.40 | 238.70 | 236.07 | 8,752 |
15 Mar 2024 | 239.30 | 241.60 | 238.00 | 239.50 | 236.86 | 14,731 |
14 Mar 2024 | 237.80 | 239.80 | 234.60 | 237.80 | 235.18 | 12,945 |
13 Mar 2024 | 231.30 | 238.00 | 232.60 | 231.30 | 228.75 | 36,726 |
12 Mar 2024 | 230.50 | 233.40 | 229.20 | 230.50 | 227.96 | 6,588 |
11 Mar 2024 | 228.40 | 230.20 | 228.00 | 228.80 | 226.28 | 10,041 |
08 Mar 2024 | 230.50 | 229.00 | 223.60 | 229.20 | 226.67 | 23,398 |
07 Mar 2024 | 233.60 | 242.60 | 230.20 | 232.20 | 229.64 | 17,930 |
06 Mar 2024 | 231.10 | 230.80 | 227.00 | 231.50 | 228.95 | 6,052 |
05 Mar 2024 | 228.00 | 230.00 | 226.20 | 228.00 | 225.49 | 8,061 |
04 Mar 2024 | 232.40 | 234.40 | 227.48 | 232.40 | 229.84 | 10,607 |
01 Mar 2024 | 234.50 | 236.60 | 228.00 | 234.50 | 231.92 | 15,941 |
29 Feb 2024 | 235.10 | 236.00 | 231.00 | 235.30 | 232.71 | 98,961 |
28 Feb 2024 | 233.60 | 240.00 | 234.11 | 233.60 | 231.03 | 63,265 |
27 Feb 2024 | 235.10 | 237.60 | 232.00 | 235.10 | 232.51 | 11,807 |
26 Feb 2024 | 229.20 | 234.60 | 228.60 | 229.20 | 226.67 | 10,017 |
23 Feb 2024 | 225.80 | 228.00 | 225.40 | 225.80 | 223.31 | 15,793 |
22 Feb 2024 | 232.40 | 232.80 | 224.40 | 232.40 | 229.84 | 29,253 |
21 Feb 2024 | 232.60 | 233.59 | 229.20 | 232.60 | 230.04 | 9,343 |
20 Feb 2024 | 240.00 | 238.60 | 232.40 | 238.10 | 235.48 | 2,799 |
19 Feb 2024 | 239.50 | 240.60 | 237.40 | 238.10 | 235.48 | 9,678 |
16 Feb 2024 | 238.50 | 241.00 | 235.80 | 236.80 | 234.19 | 37,485 |
15 Feb 2024 | 237.40 | 236.40 | 231.00 | 235.50 | 232.90 | 12,326 |
14 Feb 2024 | 237.40 | 242.02 | 236.60 | 239.30 | 236.66 | 126,914 |
13 Feb 2024 | 235.70 | 240.20 | 236.61 | 237.60 | 234.98 | 10,073 |
12 Feb 2024 | 231.70 | 235.60 | 231.20 | 230.90 | 228.35 | 12,479 |
09 Feb 2024 | 231.50 | 232.00 | 229.20 | 230.30 | 227.76 | 4,587 |
08 Feb 2024 | 233.60 | 233.63 | 227.00 | 233.40 | 230.83 | 104,224 |
07 Feb 2024 | 235.50 | 236.00 | 225.20 | 225.60 | 223.11 | 163,291 |
06 Feb 2024 | 241.80 | 241.80 | 234.20 | 240.80 | 238.15 | 5,516 |
05 Feb 2024 | 238.30 | 245.80 | 238.00 | 244.00 | 241.31 | 10,896 |
02 Feb 2024 | 244.80 | 241.60 | 237.80 | 242.30 | 239.63 | 15,102 |
01 Feb 2024 | 244.60 | 252.20 | 247.40 | 247.10 | 244.38 | 11,709 |
31 Jan 2024 | 250.70 | 251.60 | 240.80 | 241.40 | 238.74 | 23,832 |
30 Jan 2024 | 249.60 | 252.00 | 247.20 | 246.90 | 244.18 | 13,384 |
29 Jan 2024 | 248.60 | 255.40 | 248.80 | 251.50 | 248.73 | 21,711 |
26 Jan 2024 | 244.80 | 246.00 | 239.00 | 244.80 | 242.10 | 124,157 |
25 Jan 2024 | 250.10 | 253.00 | 244.60 | 248.80 | 246.06 | 37,023 |
24 Jan 2024 | 241.60 | 252.00 | 244.80 | 249.80 | 247.05 | 36,198 |
23 Jan 2024 | 241.60 | 242.40 | 236.40 | 242.30 | 239.63 | 24,248 |
22 Jan 2024 | 237.80 | 241.60 | 234.60 | 237.80 | 235.18 | 26,111 |
19 Jan 2024 | 238.10 | 239.60 | 235.80 | 238.10 | 235.48 | 30,011 |
18 Jan 2024 | 229.00 | 238.60 | 228.60 | 236.80 | 234.19 | 59,400 |
17 Jan 2024 | 222.10 | 228.20 | 222.20 | 222.10 | 219.65 | 35,485 |
16 Jan 2024 | 219.30 | 228.20 | 218.00 | 228.00 | 225.49 | 31,623 |
15 Jan 2024 | 223.00 | 225.00 | 219.40 | 223.50 | 221.04 | 14,869 |
12 Jan 2024 | 219.30 | 228.00 | 218.20 | 226.30 | 223.81 | 22,495 |
11 Jan 2024 | 221.60 | 220.00 | 213.60 | 218.30 | 215.89 | 16,511 |
10 Jan 2024 | 224.40 | 225.60 | 220.20 | 224.60 | 222.12 | 8,504 |
09 Jan 2024 | 223.10 | 227.60 | 221.60 | 224.00 | 221.53 | 39,747 |
08 Jan 2024 | 225.40 | 228.40 | 218.60 | 219.30 | 216.88 | 32,371 |
05 Jan 2024 | 221.80 | 227.80 | 220.80 | 224.60 | 222.12 | 39,707 |
04 Jan 2024 | 222.30 | 227.40 | 223.80 | 223.50 | 221.04 | 13,878 |
03 Jan 2024 | 211.70 | 220.00 | 211.40 | 218.30 | 215.89 | 13,199 |
02 Jan 2024 | 206.70 | 213.20 | 207.60 | 209.60 | 207.29 | 16,738 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |