Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 278.15 | 279.90 | 277.90 | 279.12 | 279.12 | 13,775 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 274.65 | 277.50 | 273.90 | 276.00 | 276.00 | 7,540 |
07 May 2024 | 271.05 | 276.50 | 271.10 | 274.00 | 274.00 | 11,134 |
03 May 2024 | 264.40 | 271.70 | 264.00 | 268.40 | 268.40 | 143,430 |
02 May 2024 | 262.35 | 265.20 | 259.10 | 263.30 | 263.30 | 49,960 |
01 May 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 363 |
30 Apr 2024 | 264.70 | 265.20 | 262.40 | 264.30 | 264.30 | 17,365 |
29 Apr 2024 | 264.80 | 267.90 | 264.30 | 266.80 | 266.80 | 1,922 |
26 Apr 2024 | 260.60 | 264.90 | 259.10 | 262.85 | 262.85 | 21,485 |
25 Apr 2024 | 261.10 | 261.40 | 253.50 | 254.16 | 254.16 | 25,661 |
24 Apr 2024 | 257.50 | 260.62 | 256.30 | 259.47 | 259.47 | 19,656 |
23 Apr 2024 | 258.15 | 259.70 | 256.60 | 258.13 | 258.13 | 45,854 |
22 Apr 2024 | 258.05 | 259.60 | 256.50 | 257.47 | 257.47 | 29,083 |
19 Apr 2024 | 257.90 | 258.40 | 254.90 | 255.93 | 255.93 | 24,899 |
18 Apr 2024 | 260.40 | 261.60 | 257.80 | 261.06 | 261.06 | 176,962 |
17 Apr 2024 | 260.70 | 263.00 | 258.30 | 259.13 | 259.13 | 313,726 |
16 Apr 2024 | 257.80 | 264.10 | 256.70 | 261.80 | 261.80 | 41,608 |
15 Apr 2024 | 265.30 | 265.60 | 260.70 | 264.02 | 264.02 | 210,318 |
12 Apr 2024 | 270.45 | 272.30 | 261.50 | 263.44 | 263.44 | 38,649 |
11 Apr 2024 | 264.20 | 268.38 | 263.90 | 266.67 | 266.67 | 35,770 |
10 Apr 2024 | 268.60 | 270.30 | 259.00 | 264.36 | 264.36 | 54,718 |
09 Apr 2024 | 266.45 | 269.60 | 264.60 | 266.69 | 266.69 | 214,085 |
08 Apr 2024 | 265.60 | 267.80 | 264.30 | 266.70 | 266.70 | 26,536 |
05 Apr 2024 | 262.95 | 270.60 | 259.80 | 265.50 | 265.50 | 10,797 |
04 Apr 2024 | 266.35 | 268.90 | 262.40 | 268.01 | 268.01 | 14,283 |
03 Apr 2024 | 262.55 | 264.40 | 261.40 | 264.04 | 264.04 | 1,776,159 |
02 Apr 2024 | 268.80 | 270.80 | 261.90 | 262.07 | 262.07 | 435,365 |
28 Mar 2024 | 265.60 | 269.20 | 263.58 | 268.64 | 268.64 | 128,045 |
28 Mar 2024 | 3.3 Dividend | |||||
27 Mar 2024 | 268.80 | 271.10 | 264.20 | 267.10 | 263.80 | 140,529 |
26 Mar 2024 | 267.25 | 270.50 | 266.00 | 269.10 | 265.78 | 32,507 |
25 Mar 2024 | 271.55 | 272.40 | 267.30 | 267.70 | 264.39 | 11,978 |
22 Mar 2024 | 271.15 | 271.70 | 268.40 | 270.80 | 267.45 | 66,596 |
21 Mar 2024 | 271.05 | 276.50 | 265.10 | 271.12 | 267.77 | 51,199 |
20 Mar 2024 | 263.75 | 268.50 | 263.50 | 266.95 | 263.65 | 635,285 |
19 Mar 2024 | 264.40 | 266.30 | 261.60 | 263.50 | 260.24 | 256,912 |
18 Mar 2024 | 264.70 | 265.60 | 261.90 | 264.22 | 260.95 | 385,756 |
15 Mar 2024 | 266.15 | 267.40 | 263.46 | 263.49 | 260.23 | 505,830 |
14 Mar 2024 | 266.55 | 268.40 | 264.40 | 265.83 | 262.55 | 25,026 |
13 Mar 2024 | 265.50 | 267.00 | 262.60 | 264.92 | 261.64 | 544,272 |
12 Mar 2024 | 261.60 | 265.40 | 258.80 | 264.80 | 261.53 | 197,339 |
11 Mar 2024 | 261.60 | 265.40 | 259.30 | 260.47 | 257.25 | 161,500 |
08 Mar 2024 | 261.40 | 264.80 | 261.10 | 263.76 | 260.51 | 7,013 |
07 Mar 2024 | 254.85 | 262.10 | 253.40 | 256.33 | 253.16 | 19,860 |
06 Mar 2024 | 254.45 | 257.00 | 254.00 | 255.73 | 252.57 | 30,576 |
05 Mar 2024 | 257.50 | 258.20 | 252.70 | 253.83 | 250.70 | 31,282 |
04 Mar 2024 | 258.25 | 258.50 | 254.71 | 255.79 | 252.63 | 8,534 |
01 Mar 2024 | 256.20 | 259.03 | 255.70 | 257.53 | 254.34 | 1,120,057 |
29 Feb 2024 | 255.35 | 256.80 | 252.00 | 255.50 | 252.34 | 53,017 |
28 Feb 2024 | 255.15 | 255.30 | 251.00 | 252.97 | 249.85 | 68,527 |
27 Feb 2024 | 256.90 | 257.90 | 254.90 | 256.10 | 252.93 | 15,822 |
26 Feb 2024 | 259.15 | 259.50 | 256.19 | 256.92 | 253.75 | 32,701 |
23 Feb 2024 | 256.10 | 259.20 | 255.70 | 256.60 | 253.43 | 152,058 |
22 Feb 2024 | 258.05 | 259.20 | 253.60 | 255.07 | 251.92 | 207,013 |
21 Feb 2024 | 257.00 | 259.30 | 253.80 | 258.30 | 255.11 | 151,559 |
20 Feb 2024 | 259.15 | 259.70 | 254.80 | 255.63 | 252.47 | 47,485 |
19 Feb 2024 | 252.90 | 258.00 | 250.80 | 254.75 | 251.60 | 24,170 |
16 Feb 2024 | 245.20 | 258.60 | 243.30 | 252.41 | 249.29 | 77,646 |
15 Feb 2024 | 247.15 | 248.20 | 245.60 | 246.37 | 243.33 | 58,065 |
14 Feb 2024 | 240.50 | 245.00 | 240.00 | 243.71 | 240.70 | 49,109 |
13 Feb 2024 | 244.90 | 247.40 | 237.60 | 238.71 | 235.76 | 35,228 |
12 Feb 2024 | 244.60 | 246.10 | 237.10 | 244.61 | 241.59 | 81,860 |
09 Feb 2024 | 238.45 | 242.00 | 238.10 | 238.97 | 236.02 | 58,806 |
08 Feb 2024 | 240.70 | 242.70 | 238.00 | 239.90 | 236.94 | 41,938 |
07 Feb 2024 | 242.05 | 242.40 | 239.20 | 240.26 | 237.29 | 11,676 |
06 Feb 2024 | 240.30 | 240.20 | 235.60 | 238.29 | 235.34 | 20,908 |
05 Feb 2024 | 238.65 | 239.85 | 237.60 | 239.00 | 236.04 | 74,139 |
02 Feb 2024 | 241.20 | 242.20 | 238.30 | 239.92 | 236.95 | 5,613 |
01 Feb 2024 | 239.25 | 241.60 | 237.50 | 239.60 | 236.64 | 26,228 |
31 Jan 2024 | 241.70 | 242.90 | 238.30 | 241.28 | 238.30 | 23,577 |
30 Jan 2024 | 242.35 | 243.40 | 238.90 | 240.20 | 237.23 | 27,993 |
29 Jan 2024 | 240.40 | 243.30 | 239.00 | 240.45 | 237.48 | 117,048 |
26 Jan 2024 | 238.25 | 243.10 | 236.10 | 241.47 | 238.49 | 48,315 |
25 Jan 2024 | 235.45 | 238.20 | 233.50 | 237.70 | 234.76 | 28,142 |
24 Jan 2024 | 237.00 | 238.50 | 233.30 | 235.95 | 233.03 | 30,774 |
23 Jan 2024 | 238.65 | 240.00 | 232.00 | 235.50 | 232.59 | 82,402 |
22 Jan 2024 | 235.45 | 236.40 | 231.10 | 231.90 | 229.03 | 115,791 |
19 Jan 2024 | 236.10 | 239.00 | 231.80 | 232.34 | 229.47 | 90,559 |
18 Jan 2024 | 236.00 | 236.30 | 232.50 | 233.07 | 230.19 | 77,755 |
17 Jan 2024 | 235.85 | 238.20 | 233.20 | 234.84 | 231.94 | 71,821 |
16 Jan 2024 | 237.80 | 240.60 | 236.60 | 239.10 | 236.15 | 107,346 |
15 Jan 2024 | 241.70 | 242.80 | 239.60 | 240.66 | 237.68 | 193,719 |
12 Jan 2024 | 243.25 | 245.20 | 240.30 | 241.36 | 238.38 | 111,665 |
11 Jan 2024 | 245.90 | 246.60 | 239.30 | 242.00 | 239.01 | 115,450 |
10 Jan 2024 | 244.90 | 255.20 | 239.40 | 247.41 | 244.36 | 187,995 |
09 Jan 2024 | 256.20 | 256.10 | 253.00 | 253.63 | 250.50 | 162,552 |
08 Jan 2024 | 254.05 | 257.00 | 251.80 | 254.90 | 251.75 | 31,199 |
05 Jan 2024 | 254.35 | 256.40 | 251.40 | 252.80 | 249.68 | 137,179 |
04 Jan 2024 | 258.55 | 259.90 | 255.60 | 256.63 | 253.46 | 69,969 |
03 Jan 2024 | 268.40 | 268.30 | 256.40 | 261.08 | 257.85 | 106,878 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 272.40 | 274.30 | 270.00 | 273.60 | 270.22 | 10,409 |
28 Dec 2023 | 274.15 | 274.90 | 270.60 | 271.71 | 268.35 | 30,891 |
27 Dec 2023 | 272.70 | 274.20 | 270.50 | 272.63 | 269.26 | 49,523 |
22 Dec 2023 | 269.70 | 273.30 | 268.30 | 271.90 | 268.54 | 106,756 |
21 Dec 2023 | 269.50 | 272.80 | 267.50 | 271.60 | 268.24 | 171,091 |
20 Dec 2023 | 271.25 | 273.20 | 268.80 | 271.10 | 267.75 | 42,236 |
19 Dec 2023 | 266.75 | 272.00 | 265.30 | 270.50 | 267.16 | 81,837 |
18 Dec 2023 | 269.10 | 275.90 | 267.10 | 269.14 | 265.81 | 296,530 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |