Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 289.20 | 293.60 | 288.40 | 292.60 | 292.60 | 441,034 |
10 May 2024 | 3.7 Dividend | |||||
08 May 2024 | 284.00 | 290.60 | 283.00 | 290.40 | 286.70 | 210,401 |
07 May 2024 | 284.40 | 286.00 | 281.60 | 283.80 | 280.18 | 304,136 |
06 May 2024 | 284.40 | 286.40 | 281.80 | 283.60 | 279.99 | 257,115 |
03 May 2024 | 285.40 | 287.80 | 283.60 | 284.40 | 280.78 | 372,591 |
02 May 2024 | 284.60 | 287.40 | 283.80 | 284.80 | 281.17 | 308,239 |
30 Apr 2024 | 282.80 | 284.60 | 280.40 | 284.60 | 280.97 | 332,646 |
29 Apr 2024 | 282.20 | 283.80 | 278.40 | 281.80 | 278.21 | 351,942 |
26 Apr 2024 | 275.60 | 280.80 | 267.20 | 280.80 | 277.22 | 597,853 |
25 Apr 2024 | 261.20 | 271.60 | 257.00 | 267.60 | 264.19 | 822,952 |
24 Apr 2024 | 254.00 | 257.60 | 248.80 | 250.00 | 246.81 | 334,154 |
23 Apr 2024 | 261.00 | 262.00 | 242.60 | 252.20 | 248.99 | 997,398 |
22 Apr 2024 | 257.00 | 259.20 | 255.60 | 258.80 | 255.50 | 165,811 |
19 Apr 2024 | 253.60 | 255.40 | 252.40 | 254.80 | 251.55 | 410,773 |
18 Apr 2024 | 257.00 | 257.00 | 252.60 | 254.80 | 251.55 | 246,577 |
17 Apr 2024 | 251.80 | 256.40 | 251.80 | 255.60 | 252.34 | 273,491 |
16 Apr 2024 | 253.20 | 253.40 | 250.80 | 251.80 | 248.59 | 259,552 |
15 Apr 2024 | 254.60 | 255.80 | 253.00 | 253.80 | 250.57 | 236,790 |
12 Apr 2024 | 260.00 | 262.80 | 254.40 | 254.60 | 251.36 | 211,372 |
11 Apr 2024 | 256.60 | 259.00 | 256.20 | 258.60 | 255.31 | 173,678 |
10 Apr 2024 | 256.00 | 257.20 | 254.60 | 256.60 | 253.33 | 201,460 |
09 Apr 2024 | 260.00 | 260.80 | 253.20 | 255.00 | 251.75 | 288,006 |
08 Apr 2024 | 258.40 | 261.00 | 258.00 | 259.80 | 256.49 | 252,154 |
05 Apr 2024 | 256.40 | 258.40 | 254.60 | 257.60 | 254.32 | 181,294 |
04 Apr 2024 | 256.20 | 257.60 | 255.00 | 257.40 | 254.12 | 408,581 |
03 Apr 2024 | 255.40 | 256.60 | 252.40 | 256.60 | 253.33 | 279,886 |
02 Apr 2024 | 254.80 | 257.60 | 254.60 | 255.20 | 251.95 | 248,428 |
28 Mar 2024 | 252.00 | 254.40 | 251.60 | 254.40 | 251.16 | 199,770 |
27 Mar 2024 | 248.00 | 253.40 | 248.00 | 251.40 | 248.20 | 284,063 |
26 Mar 2024 | 246.00 | 248.00 | 245.00 | 247.20 | 244.05 | 510,565 |
25 Mar 2024 | 247.60 | 249.20 | 245.80 | 246.60 | 243.46 | 306,631 |
22 Mar 2024 | 246.00 | 248.20 | 244.60 | 247.60 | 244.45 | 243,967 |
21 Mar 2024 | 248.80 | 250.80 | 244.00 | 246.20 | 243.06 | 237,062 |
20 Mar 2024 | 245.40 | 249.40 | 245.00 | 247.60 | 244.45 | 361,929 |
19 Mar 2024 | 243.40 | 245.60 | 242.60 | 245.40 | 242.27 | 325,940 |
18 Mar 2024 | 241.00 | 245.60 | 240.60 | 242.60 | 239.51 | 331,420 |
15 Mar 2024 | 235.40 | 241.60 | 235.20 | 240.60 | 237.53 | 2,381,594 |
14 Mar 2024 | 237.00 | 239.00 | 234.40 | 235.20 | 232.20 | 339,582 |
13 Mar 2024 | 236.60 | 238.00 | 235.40 | 236.20 | 233.19 | 457,671 |
12 Mar 2024 | 231.60 | 236.20 | 231.60 | 236.20 | 233.19 | 635,719 |
11 Mar 2024 | 227.00 | 230.00 | 225.80 | 230.00 | 227.07 | 384,572 |
08 Mar 2024 | 227.60 | 227.60 | 225.40 | 226.80 | 223.91 | 152,764 |
07 Mar 2024 | 225.40 | 228.40 | 224.80 | 227.00 | 224.11 | 257,635 |
06 Mar 2024 | 226.80 | 227.80 | 225.60 | 226.00 | 223.12 | 240,388 |
05 Mar 2024 | 227.80 | 229.40 | 225.80 | 226.20 | 223.32 | 930,797 |
04 Mar 2024 | 226.20 | 228.40 | 226.20 | 227.60 | 224.70 | 262,868 |
01 Mar 2024 | 228.80 | 229.60 | 225.80 | 226.20 | 223.32 | 249,431 |
29 Feb 2024 | 228.80 | 230.60 | 227.80 | 228.40 | 225.49 | 250,093 |
28 Feb 2024 | 229.00 | 229.60 | 227.60 | 228.80 | 225.88 | 231,509 |
27 Feb 2024 | 232.40 | 232.80 | 229.00 | 229.40 | 226.48 | 213,849 |
26 Feb 2024 | 232.60 | 233.40 | 230.60 | 232.40 | 229.44 | 171,406 |
23 Feb 2024 | 234.80 | 235.20 | 232.20 | 232.60 | 229.64 | 236,437 |
22 Feb 2024 | 237.80 | 238.20 | 233.60 | 234.60 | 231.61 | 193,245 |
21 Feb 2024 | 238.00 | 238.40 | 235.60 | 236.00 | 232.99 | 169,770 |
20 Feb 2024 | 236.60 | 239.60 | 235.00 | 238.60 | 235.56 | 325,260 |
19 Feb 2024 | 235.40 | 237.00 | 235.00 | 236.60 | 233.59 | 262,573 |
16 Feb 2024 | 237.20 | 238.60 | 235.80 | 235.80 | 232.80 | 165,080 |
15 Feb 2024 | 238.60 | 238.60 | 233.60 | 237.20 | 234.18 | 230,856 |
14 Feb 2024 | 234.80 | 238.40 | 234.20 | 236.20 | 233.19 | 228,399 |
13 Feb 2024 | 236.60 | 237.80 | 233.00 | 234.80 | 231.81 | 248,877 |
12 Feb 2024 | 234.00 | 236.80 | 234.00 | 236.40 | 233.39 | 285,355 |
09 Feb 2024 | 238.00 | 238.00 | 231.20 | 233.20 | 230.23 | 280,801 |
08 Feb 2024 | 238.00 | 241.20 | 231.80 | 238.20 | 235.17 | 480,445 |
07 Feb 2024 | 242.00 | 252.20 | 237.00 | 243.00 | 239.90 | 546,838 |
06 Feb 2024 | 234.00 | 234.80 | 231.40 | 234.80 | 231.81 | 226,499 |
05 Feb 2024 | 231.80 | 234.20 | 231.80 | 232.80 | 229.83 | 189,060 |
02 Feb 2024 | 236.00 | 237.00 | 231.40 | 231.60 | 228.65 | 160,078 |
01 Feb 2024 | 235.00 | 237.60 | 233.60 | 234.40 | 231.41 | 193,378 |
31 Jan 2024 | 234.00 | 236.20 | 233.60 | 235.00 | 232.01 | 272,542 |
30 Jan 2024 | 233.00 | 235.20 | 232.00 | 233.60 | 230.62 | 232,554 |
29 Jan 2024 | 229.60 | 235.40 | 229.20 | 233.40 | 230.43 | 229,400 |
26 Jan 2024 | 227.40 | 229.60 | 226.00 | 229.60 | 226.67 | 371,563 |
25 Jan 2024 | 226.00 | 227.00 | 224.40 | 226.00 | 223.12 | 437,523 |
24 Jan 2024 | 228.00 | 229.20 | 225.20 | 226.20 | 223.32 | 280,572 |
23 Jan 2024 | 230.00 | 230.40 | 227.00 | 227.00 | 224.11 | 164,536 |
22 Jan 2024 | 231.20 | 233.20 | 228.80 | 229.40 | 226.48 | 319,695 |
19 Jan 2024 | 228.00 | 230.60 | 228.00 | 229.80 | 226.87 | 262,208 |
18 Jan 2024 | 228.00 | 228.80 | 225.60 | 228.40 | 225.49 | 163,827 |
17 Jan 2024 | 226.80 | 229.60 | 226.00 | 228.00 | 225.10 | 164,122 |
16 Jan 2024 | 228.00 | 229.80 | 227.00 | 229.80 | 226.87 | 142,703 |
15 Jan 2024 | 229.20 | 229.20 | 227.00 | 228.00 | 225.10 | 108,097 |
12 Jan 2024 | 227.60 | 229.80 | 226.80 | 229.80 | 226.87 | 132,864 |
11 Jan 2024 | 229.60 | 229.80 | 226.60 | 226.60 | 223.71 | 147,883 |
10 Jan 2024 | 228.00 | 228.80 | 225.40 | 228.40 | 225.49 | 189,107 |
09 Jan 2024 | 230.00 | 230.60 | 226.00 | 228.00 | 225.10 | 279,249 |
08 Jan 2024 | 223.40 | 229.80 | 223.20 | 229.80 | 226.87 | 438,917 |
05 Jan 2024 | 225.20 | 225.20 | 222.20 | 223.00 | 220.16 | 85,182 |
04 Jan 2024 | 225.40 | 227.40 | 224.40 | 226.20 | 223.32 | 204,574 |
03 Jan 2024 | 225.60 | 227.00 | 224.00 | 225.20 | 222.33 | 230,477 |
02 Jan 2024 | 225.60 | 226.80 | 222.80 | 225.60 | 222.73 | 99,034 |
29 Dec 2023 | 227.00 | 227.60 | 224.00 | 224.80 | 221.94 | 175,844 |
28 Dec 2023 | 224.20 | 227.00 | 224.20 | 226.60 | 223.71 | 110,235 |
27 Dec 2023 | 225.60 | 226.20 | 223.00 | 224.40 | 221.54 | 217,717 |
22 Dec 2023 | 225.00 | 225.40 | 222.60 | 225.40 | 222.53 | 153,925 |
21 Dec 2023 | 223.20 | 225.40 | 221.60 | 225.20 | 222.33 | 283,667 |
20 Dec 2023 | 222.60 | 223.40 | 220.40 | 223.40 | 220.55 | 163,773 |
19 Dec 2023 | 220.80 | 224.60 | 220.60 | 222.60 | 219.76 | 178,899 |
18 Dec 2023 | 221.80 | 223.00 | 220.00 | 220.80 | 217.99 | 278,163 |
15 Dec 2023 | 223.20 | 224.60 | 221.00 | 221.80 | 218.97 | 451,206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |