Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 30,000 |
22 May 2024 | 273.00 | 276.00 | 269.00 | 271.00 | 271.00 | 393,589 |
21 May 2024 | 271.00 | 272.00 | 268.00 | 272.00 | 272.00 | 413,442 |
20 May 2024 | 274.00 | 274.00 | 271.00 | 273.00 | 273.00 | 1,398,671 |
19 May 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
16 May 2024 | 276.00 | 276.00 | 270.00 | 271.00 | 271.00 | 406,104 |
15 May 2024 | 278.00 | 279.00 | 275.00 | 276.00 | 276.00 | 2,178,677 |
14 May 2024 | 280.00 | 283.00 | 279.00 | 281.00 | 281.00 | 2,053,231 |
13 May 2024 | 272.00 | 282.00 | 272.00 | 281.00 | 281.00 | 3,767,374 |
12 May 2024 | 267.00 | 272.00 | 267.00 | 272.00 | 272.00 | 2,423,229 |
09 May 2024 | 264.00 | 270.00 | 263.00 | 267.00 | 267.00 | 1,447,334 |
08 May 2024 | 254.00 | 262.00 | 253.00 | 260.00 | 260.00 | 1,879,052 |
07 May 2024 | 258.00 | 261.00 | 253.00 | 254.00 | 254.00 | 1,473,069 |
06 May 2024 | 249.00 | 262.00 | 248.00 | 259.00 | 259.00 | 2,802,940 |
05 May 2024 | 243.00 | 248.00 | 242.00 | 248.00 | 248.00 | 2,641,927 |
02 May 2024 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 1,071,392 |
01 May 2024 | 235.00 | 243.00 | 235.00 | 239.00 | 239.00 | 882,334 |
30 Apr 2024 | 236.00 | 240.00 | 235.00 | 240.00 | 240.00 | 778,106 |
29 Apr 2024 | 235.00 | 238.00 | 231.00 | 238.00 | 238.00 | 244,156 |
28 Apr 2024 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | 48,507 |
25 Apr 2024 | 230.00 | 234.00 | 230.00 | 231.00 | 231.00 | 461,942 |
24 Apr 2024 | 230.00 | 235.00 | 230.00 | 234.00 | 234.00 | 163,320 |
23 Apr 2024 | 229.00 | 237.00 | 229.00 | 232.00 | 232.00 | 695,162 |
23 Apr 2024 | 0.009 Dividend | |||||
23 Apr 2024 | 105:100 Stock split | |||||
22 Apr 2024 | 234.29 | 236.19 | 230.48 | 233.33 | 233.32 | 1,234,912 |
21 Apr 2024 | 233.33 | 235.24 | 231.43 | 231.43 | 231.42 | 2,260,808 |
18 Apr 2024 | 228.57 | 231.43 | 227.62 | 231.43 | 231.42 | 1,122,528 |
17 Apr 2024 | 231.43 | 232.38 | 223.81 | 227.62 | 227.61 | 2,661,313 |
16 Apr 2024 | 232.38 | 233.33 | 224.76 | 227.62 | 227.61 | 1,487,532 |
15 Apr 2024 | 232.38 | 236.19 | 232.38 | 236.19 | 236.18 | 510,539 |
14 Apr 2024 | 226.67 | 233.33 | 226.67 | 231.43 | 231.42 | 465,369 |
08 Apr 2024 | 240.00 | 240.95 | 230.48 | 230.48 | 230.47 | 692,068 |
07 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 240.95 | 241.90 | 238.10 | 239.05 | 239.04 | 530,251 |
02 Apr 2024 | 244.76 | 244.76 | 240.95 | 242.86 | 242.85 | 539,378 |
01 Apr 2024 | 246.67 | 246.67 | 242.86 | 244.76 | 244.75 | 498,198 |
31 Mar 2024 | 241.90 | 245.71 | 241.90 | 244.76 | 244.75 | 70,626 |
28 Mar 2024 | 245.71 | 245.71 | 241.90 | 241.90 | 241.89 | 843,692 |
27 Mar 2024 | 245.71 | 245.71 | 242.86 | 242.86 | 242.85 | 235,943 |
26 Mar 2024 | 246.67 | 246.67 | 242.86 | 243.81 | 243.80 | 569,619 |
25 Mar 2024 | - | - | - | - | - | - |
24 Mar 2024 | 245.71 | 246.67 | 245.71 | 246.67 | 246.66 | 183,852 |
21 Mar 2024 | 246.67 | 248.57 | 243.81 | 246.67 | 246.66 | 1,010,387 |
20 Mar 2024 | 243.81 | 246.67 | 243.81 | 245.71 | 245.70 | 153,979 |
19 Mar 2024 | 247.62 | 247.62 | 243.81 | 243.81 | 243.80 | 527,443 |
18 Mar 2024 | 247.62 | 247.62 | 244.76 | 246.67 | 246.66 | 348,089 |
17 Mar 2024 | 245.71 | 247.62 | 245.71 | 247.62 | 247.61 | 266,432 |
14 Mar 2024 | 249.52 | 249.52 | 245.71 | 245.71 | 245.70 | 986,004 |
13 Mar 2024 | 251.43 | 251.43 | 245.71 | 246.67 | 246.66 | 564,544 |
12 Mar 2024 | 249.52 | 250.48 | 245.71 | 246.67 | 246.66 | 1,091,364 |
11 Mar 2024 | 248.57 | 250.48 | 247.62 | 249.52 | 249.51 | 533,628 |
10 Mar 2024 | 251.43 | 251.43 | 246.67 | 249.52 | 249.51 | 1,111,260 |
07 Mar 2024 | 252.38 | 252.38 | 246.67 | 247.62 | 247.61 | 685,428 |
06 Mar 2024 | 249.52 | 252.38 | 248.57 | 248.57 | 248.56 | 718,479 |
05 Mar 2024 | 249.52 | 252.38 | 247.62 | 249.52 | 249.51 | 978,747 |
04 Mar 2024 | 250.48 | 252.38 | 249.52 | 249.52 | 249.51 | 2,010,825 |
03 Mar 2024 | 247.62 | 250.48 | 247.62 | 250.48 | 250.47 | 1,196,237 |
29 Feb 2024 | 250.48 | 250.48 | 243.81 | 243.81 | 243.80 | 1,903,697 |
28 Feb 2024 | 250.48 | 252.38 | 246.67 | 247.62 | 247.61 | 796,549 |
27 Feb 2024 | 250.48 | 257.14 | 250.48 | 250.48 | 250.47 | 1,049,450 |
22 Feb 2024 | 255.24 | 255.24 | 249.52 | 251.43 | 251.42 | 729,242 |
21 Feb 2024 | 260.00 | 260.00 | 249.52 | 250.48 | 250.47 | 1,561,105 |
20 Feb 2024 | 263.81 | 263.81 | 256.19 | 257.14 | 257.13 | 1,907,896 |
19 Feb 2024 | 264.76 | 265.71 | 260.00 | 263.81 | 263.80 | 2,971,086 |
18 Feb 2024 | 265.71 | 268.57 | 258.10 | 266.67 | 266.66 | 1,416,450 |
15 Feb 2024 | 273.33 | 274.29 | 266.67 | 267.62 | 267.61 | 1,305,838 |
14 Feb 2024 | 271.43 | 273.33 | 269.52 | 271.43 | 271.42 | 1,911,336 |
13 Feb 2024 | 253.33 | 271.43 | 253.33 | 271.43 | 271.42 | 5,664,423 |
12 Feb 2024 | 250.48 | 253.33 | 250.48 | 251.43 | 251.42 | 725,788 |
11 Feb 2024 | 252.38 | 255.24 | 249.52 | 255.24 | 255.23 | 2,721,077 |
07 Feb 2024 | 246.67 | 257.14 | 246.67 | 253.33 | 253.32 | 4,071,136 |
06 Feb 2024 | 241.90 | 246.67 | 241.90 | 246.67 | 246.66 | 1,685,590 |
05 Feb 2024 | 239.05 | 241.90 | 237.14 | 241.90 | 241.89 | 1,700,262 |
04 Feb 2024 | 239.05 | 240.00 | 238.10 | 240.00 | 239.99 | 770,582 |
01 Feb 2024 | 240.00 | 240.00 | 236.19 | 240.00 | 239.99 | 1,356,438 |
31 Jan 2024 | 239.05 | 240.00 | 237.14 | 240.00 | 239.99 | 1,189,465 |
30 Jan 2024 | 238.10 | 239.05 | 236.19 | 239.05 | 239.04 | 4,625,831 |
29 Jan 2024 | 235.24 | 237.14 | 233.33 | 236.19 | 236.18 | 3,280,103 |
28 Jan 2024 | 240.95 | 241.90 | 232.38 | 234.29 | 234.28 | 7,779,526 |
25 Jan 2024 | 241.90 | 242.86 | 239.05 | 240.95 | 240.94 | 4,960,839 |
24 Jan 2024 | 242.86 | 244.76 | 240.00 | 243.81 | 243.80 | 3,595,024 |
23 Jan 2024 | 240.95 | 244.76 | 240.95 | 242.86 | 242.85 | 2,038,813 |
22 Jan 2024 | 245.71 | 245.71 | 240.00 | 241.90 | 241.89 | 379,814 |
21 Jan 2024 | 245.71 | 245.71 | 241.90 | 243.81 | 243.80 | 307,457 |
18 Jan 2024 | 245.71 | 245.71 | 241.90 | 242.86 | 242.85 | 1,343,545 |
17 Jan 2024 | 243.81 | 247.62 | 240.00 | 245.71 | 245.70 | 1,576,837 |
16 Jan 2024 | 242.86 | 243.81 | 240.95 | 243.81 | 243.80 | 750,492 |
15 Jan 2024 | 238.10 | 242.86 | 235.24 | 242.86 | 242.85 | 1,301,212 |
14 Jan 2024 | 237.14 | 240.00 | 235.24 | 235.24 | 235.23 | 4,352,045 |
11 Jan 2024 | 239.05 | 240.95 | 236.19 | 240.95 | 240.94 | 1,320,224 |
10 Jan 2024 | 240.00 | 240.00 | 237.14 | 237.14 | 237.13 | 107,402 |
09 Jan 2024 | 240.00 | 242.86 | 235.24 | 239.05 | 239.04 | 1,812,037 |
08 Jan 2024 | 237.14 | 240.00 | 232.38 | 240.00 | 239.99 | 2,343,734 |
07 Jan 2024 | 233.33 | 235.24 | 230.48 | 235.24 | 235.23 | 2,954,062 |
04 Jan 2024 | 232.38 | 234.29 | 230.48 | 234.29 | 234.28 | 971,181 |
03 Jan 2024 | 227.62 | 234.29 | 224.76 | 233.33 | 233.32 | 4,976,202 |
02 Jan 2024 | 224.76 | 228.57 | 221.90 | 226.67 | 226.66 | 2,636,925 |
28 Dec 2023 | 216.19 | 221.90 | 216.19 | 221.90 | 221.90 | 3,526,597 |
27 Dec 2023 | 214.29 | 216.19 | 213.33 | 216.19 | 216.18 | 837,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |