Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
30 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
29 Apr 2024 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 4,379,100 |
26 Apr 2024 | 197.50 | 197.50 | 194.50 | 195.00 | 195.00 | 5,166,500 |
25 Apr 2024 | 196.50 | 198.00 | 196.50 | 197.50 | 197.50 | 2,177,800 |
24 Apr 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
23 Apr 2024 | 198.00 | 199.50 | 196.00 | 198.50 | 198.50 | 3,637,600 |
22 Apr 2024 | 197.50 | 199.00 | 197.00 | 197.50 | 197.50 | 3,589,600 |
19 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
18 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
17 Apr 2024 | 202.00 | 202.00 | 198.50 | 199.50 | 199.50 | 8,657,300 |
11 Apr 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 4,761,700 |
10 Apr 2024 | 207.00 | 208.00 | 204.00 | 204.00 | 204.00 | 9,393,600 |
09 Apr 2024 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 8,294,100 |
05 Apr 2024 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | 2,633,800 |
04 Apr 2024 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 3,738,600 |
03 Apr 2024 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 7,311,700 |
02 Apr 2024 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | 3,181,600 |
01 Apr 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 3,338,800 |
29 Mar 2024 | 204.00 | 206.00 | 204.00 | 205.00 | 205.00 | 2,118,900 |
28 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
27 Mar 2024 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | 2,941,900 |
26 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
25 Mar 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 7,482,400 |
22 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
21 Mar 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | 3,865,200 |
20 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
19 Mar 2024 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | 8,109,300 |
18 Mar 2024 | 207.00 | 210.00 | 207.00 | 209.00 | 209.00 | 3,295,400 |
15 Mar 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 8,691,700 |
14 Mar 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 3,793,700 |
13 Mar 2024 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 3,358,000 |
12 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - |
11 Mar 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 2,287,700 |
08 Mar 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 211.00 | 2,478,000 |
07 Mar 2024 | 208.00 | 212.00 | 207.00 | 211.00 | 211.00 | 8,100,200 |
06 Mar 2024 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | 2,346,500 |
05 Mar 2024 | 207.00 | 207.00 | 204.00 | 206.00 | 206.00 | 4,801,900 |
04 Mar 2024 | 206.00 | 209.00 | 206.00 | 208.00 | 208.00 | 4,853,400 |
01 Mar 2024 | 201.00 | 208.00 | 201.00 | 206.00 | 206.00 | 6,041,500 |
29 Feb 2024 | 205.00 | 205.00 | 200.00 | 201.00 | 201.00 | 10,429,600 |
28 Feb 2024 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | 2,716,700 |
27 Feb 2024 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | 3,848,800 |
23 Feb 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 4,196,600 |
22 Feb 2024 | 205.00 | 211.00 | 204.00 | 209.00 | 209.00 | 9,222,400 |
21 Feb 2024 | 208.00 | 209.00 | 203.00 | 205.00 | 205.00 | 12,475,500 |
20 Feb 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 4,352,500 |
19 Feb 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 4,822,100 |
19 Feb 2024 | 4.61 Dividend | |||||
16 Feb 2024 | 211.00 | 214.00 | 211.00 | 213.00 | 208.39 | 7,729,400 |
15 Feb 2024 | 213.00 | 213.00 | 210.00 | 210.00 | 205.45 | 5,778,600 |
14 Feb 2024 | 214.00 | 214.00 | 212.00 | 213.00 | 208.39 | 4,513,500 |
13 Feb 2024 | 215.00 | 216.00 | 214.00 | 214.00 | 209.37 | 3,549,000 |
12 Feb 2024 | 215.00 | 216.00 | 215.00 | 215.00 | 210.35 | 1,867,100 |
09 Feb 2024 | 215.00 | 216.00 | 213.00 | 214.00 | 209.37 | 3,840,700 |
08 Feb 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 209.37 | 6,477,600 |
07 Feb 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 213.28 | 5,227,700 |
06 Feb 2024 | 220.00 | 221.00 | 217.00 | 218.00 | 213.28 | 5,134,000 |
05 Feb 2024 | 220.00 | 221.00 | 219.00 | 219.00 | 214.26 | 2,987,100 |
02 Feb 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 216.22 | 2,797,000 |
01 Feb 2024 | 218.00 | 220.00 | 217.00 | 220.00 | 215.24 | 3,231,900 |
31 Jan 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 4,795,700 |
30 Jan 2024 | 217.00 | 219.00 | 216.00 | 219.00 | 214.26 | 2,995,100 |
29 Jan 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 213.28 | 2,527,200 |
26 Jan 2024 | 218.00 | 219.00 | 216.00 | 216.00 | 211.33 | 6,715,900 |
25 Jan 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 213.28 | 2,731,900 |
24 Jan 2024 | 215.00 | 218.00 | 214.00 | 216.00 | 211.33 | 3,220,900 |
23 Jan 2024 | 215.00 | 216.00 | 214.00 | 215.00 | 210.35 | 3,001,200 |
22 Jan 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 211.33 | 2,477,000 |
19 Jan 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 213.28 | 3,161,900 |
18 Jan 2024 | 214.00 | 215.00 | 213.00 | 215.00 | 210.35 | 2,661,900 |
17 Jan 2024 | 216.00 | 216.00 | 213.00 | 213.00 | 208.39 | 4,803,600 |
16 Jan 2024 | 217.00 | 217.00 | 215.00 | 217.00 | 212.30 | 2,600,400 |
15 Jan 2024 | 218.00 | 218.00 | 216.00 | 217.00 | 212.30 | 3,516,200 |
12 Jan 2024 | 217.00 | 219.00 | 216.00 | 218.00 | 213.28 | 4,328,500 |
11 Jan 2024 | 217.00 | 218.00 | 216.00 | 217.00 | 212.30 | 3,228,900 |
10 Jan 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 211.33 | 3,885,700 |
09 Jan 2024 | 216.00 | 217.00 | 215.00 | 217.00 | 212.30 | 5,244,000 |
08 Jan 2024 | 214.00 | 215.00 | 213.00 | 214.00 | 209.37 | 3,091,900 |
05 Jan 2024 | 218.00 | 219.00 | 213.00 | 214.00 | 209.37 | 9,841,600 |
04 Jan 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 2,936,200 |
03 Jan 2024 | 218.00 | 220.00 | 218.00 | 219.00 | 214.26 | 3,801,200 |
28 Dec 2023 | 219.00 | 219.00 | 216.00 | 217.00 | 212.30 | 6,049,200 |
27 Dec 2023 | 219.00 | 220.00 | 218.00 | 219.00 | 214.26 | 5,366,300 |
26 Dec 2023 | 220.00 | 222.00 | 218.00 | 219.00 | 214.26 | 4,789,400 |
25 Dec 2023 | 221.00 | 222.00 | 220.00 | 221.00 | 216.22 | 1,346,000 |
22 Dec 2023 | 220.00 | 222.00 | 220.00 | 221.00 | 216.22 | 3,183,800 |
21 Dec 2023 | 221.00 | 221.00 | 219.00 | 220.00 | 215.24 | 2,776,800 |
20 Dec 2023 | 219.00 | 221.00 | 219.00 | 220.00 | 215.24 | 3,086,100 |
19 Dec 2023 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 2,253,100 |
18 Dec 2023 | 220.00 | 220.00 | 218.00 | 218.00 | 213.28 | 1,551,700 |
15 Dec 2023 | 219.00 | 220.00 | 218.00 | 220.00 | 215.24 | 5,917,900 |
14 Dec 2023 | 219.00 | 220.00 | 218.00 | 218.00 | 213.28 | 3,042,600 |
13 Dec 2023 | 219.00 | 220.00 | 217.00 | 218.00 | 213.28 | 2,665,500 |
12 Dec 2023 | 220.00 | 220.00 | 218.00 | 220.00 | 215.24 | 2,771,100 |
08 Dec 2023 | 220.00 | 220.00 | 218.00 | 220.00 | 215.24 | 2,055,300 |
07 Dec 2023 | 219.00 | 220.00 | 217.00 | 220.00 | 215.24 | 3,642,000 |
06 Dec 2023 | 221.00 | 222.00 | 219.00 | 221.00 | 216.22 | 4,552,300 |
04 Dec 2023 | 220.00 | 222.00 | 219.00 | 221.00 | 216.22 | 5,564,300 |
01 Dec 2023 | 218.00 | 219.00 | 217.00 | 219.00 | 214.26 | 2,296,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |