Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 209.00 | 214.45 | 209.00 | 209.99 | 209.99 | 7,300 |
29 May 2024 | 207.80 | 214.50 | 207.80 | 209.24 | 209.24 | 9,400 |
28 May 2024 | 214.00 | 214.00 | 207.00 | 209.13 | 209.13 | 10,200 |
24 May 2024 | 211.16 | 214.00 | 209.00 | 209.86 | 209.86 | 9,200 |
23 May 2024 | 208.00 | 213.20 | 207.95 | 209.80 | 209.80 | 12,500 |
22 May 2024 | 214.11 | 215.00 | 208.26 | 208.80 | 208.80 | 12,500 |
21 May 2024 | 213.51 | 216.96 | 211.97 | 213.35 | 213.35 | 6,900 |
20 May 2024 | 219.99 | 219.99 | 213.32 | 214.03 | 214.03 | 7,600 |
17 May 2024 | 218.14 | 221.87 | 218.00 | 219.67 | 219.67 | 7,900 |
16 May 2024 | 220.44 | 220.44 | 212.72 | 218.14 | 218.14 | 8,300 |
15 May 2024 | 219.76 | 220.70 | 219.12 | 219.12 | 219.12 | 8,900 |
14 May 2024 | 220.91 | 220.91 | 215.02 | 218.11 | 218.11 | 5,900 |
13 May 2024 | 222.69 | 222.69 | 216.26 | 218.19 | 218.19 | 9,800 |
10 May 2024 | 227.80 | 234.28 | 223.16 | 223.16 | 223.16 | 8,300 |
10 May 2024 | 4.5 Dividend | |||||
09 May 2024 | 230.10 | 235.99 | 230.00 | 234.29 | 229.79 | 15,000 |
08 May 2024 | 227.93 | 232.60 | 225.56 | 228.92 | 224.52 | 13,200 |
07 May 2024 | 229.11 | 232.37 | 226.60 | 226.60 | 222.25 | 14,300 |
06 May 2024 | 223.20 | 237.18 | 220.01 | 230.61 | 226.18 | 25,000 |
03 May 2024 | 220.29 | 220.29 | 213.07 | 213.80 | 209.69 | 13,400 |
02 May 2024 | 216.10 | 217.25 | 212.11 | 217.25 | 213.08 | 8,000 |
01 May 2024 | 211.01 | 216.96 | 211.01 | 216.96 | 212.79 | 11,500 |
30 Apr 2024 | 208.00 | 214.28 | 208.00 | 211.56 | 207.50 | 5,500 |
29 Apr 2024 | 208.30 | 210.90 | 206.00 | 209.70 | 205.67 | 6,100 |
26 Apr 2024 | 206.92 | 209.07 | 206.90 | 206.90 | 202.93 | 11,400 |
25 Apr 2024 | 212.30 | 215.45 | 210.44 | 211.53 | 207.47 | 5,200 |
24 Apr 2024 | 212.39 | 216.60 | 212.00 | 214.85 | 210.72 | 9,200 |
23 Apr 2024 | 212.40 | 216.05 | 212.40 | 214.18 | 210.07 | 3,600 |
22 Apr 2024 | 208.35 | 213.20 | 207.11 | 211.54 | 207.48 | 8,200 |
19 Apr 2024 | 205.46 | 210.53 | 205.46 | 210.53 | 206.49 | 9,100 |
18 Apr 2024 | 205.00 | 206.75 | 205.00 | 205.46 | 201.51 | 7,700 |
17 Apr 2024 | 210.00 | 210.00 | 207.64 | 207.93 | 203.94 | 4,200 |
16 Apr 2024 | 214.00 | 214.00 | 208.24 | 208.71 | 204.70 | 6,100 |
15 Apr 2024 | 218.75 | 218.75 | 210.47 | 213.21 | 209.11 | 5,000 |
12 Apr 2024 | 221.34 | 221.34 | 215.27 | 216.63 | 212.47 | 11,700 |
11 Apr 2024 | 219.43 | 224.50 | 218.50 | 223.30 | 219.01 | 5,800 |
10 Apr 2024 | 221.48 | 221.48 | 216.00 | 218.88 | 214.68 | 15,200 |
09 Apr 2024 | 220.84 | 224.00 | 218.95 | 221.36 | 217.11 | 8,700 |
08 Apr 2024 | 217.01 | 219.21 | 215.72 | 219.21 | 215.00 | 7,200 |
05 Apr 2024 | 215.11 | 215.50 | 213.25 | 215.00 | 210.87 | 19,500 |
04 Apr 2024 | 217.80 | 217.97 | 213.90 | 215.99 | 211.84 | 7,500 |
03 Apr 2024 | 211.99 | 216.35 | 211.99 | 215.86 | 211.71 | 7,400 |
02 Apr 2024 | 215.99 | 215.99 | 209.89 | 211.68 | 207.61 | 6,700 |
01 Apr 2024 | 218.74 | 220.03 | 215.55 | 216.51 | 212.35 | 11,600 |
28 Mar 2024 | 217.29 | 217.75 | 214.07 | 217.14 | 212.97 | 7,400 |
27 Mar 2024 | 212.38 | 215.91 | 212.38 | 215.91 | 211.76 | 6,200 |
26 Mar 2024 | 211.56 | 214.64 | 208.26 | 208.26 | 204.26 | 5,800 |
25 Mar 2024 | 213.87 | 213.87 | 209.80 | 209.80 | 205.77 | 3,600 |
22 Mar 2024 | 218.78 | 219.57 | 213.87 | 213.87 | 209.76 | 6,800 |
21 Mar 2024 | 215.20 | 218.65 | 215.20 | 217.80 | 213.62 | 7,200 |
20 Mar 2024 | 215.09 | 215.93 | 215.09 | 215.31 | 211.17 | 3,500 |
19 Mar 2024 | 208.44 | 215.40 | 208.44 | 212.31 | 208.23 | 6,500 |
18 Mar 2024 | 205.67 | 208.19 | 205.67 | 208.19 | 204.19 | 5,500 |
15 Mar 2024 | 206.56 | 207.08 | 204.98 | 205.23 | 201.29 | 23,300 |
14 Mar 2024 | 210.15 | 210.54 | 207.95 | 208.66 | 204.65 | 7,000 |
13 Mar 2024 | 214.15 | 214.15 | 208.49 | 210.15 | 206.11 | 11,000 |
12 Mar 2024 | 216.38 | 216.79 | 214.55 | 214.87 | 210.74 | 6,500 |
11 Mar 2024 | 217.43 | 217.43 | 215.99 | 215.99 | 211.84 | 6,200 |
08 Mar 2024 | 215.84 | 217.76 | 214.72 | 216.34 | 212.18 | 6,400 |
07 Mar 2024 | 215.00 | 215.00 | 213.87 | 214.80 | 210.67 | 5,700 |
06 Mar 2024 | 218.87 | 218.87 | 213.34 | 216.87 | 212.70 | 8,300 |
05 Mar 2024 | 218.09 | 218.10 | 216.72 | 216.72 | 212.56 | 4,500 |
04 Mar 2024 | 219.51 | 220.00 | 217.03 | 217.75 | 213.57 | 6,700 |
01 Mar 2024 | 221.28 | 221.28 | 218.95 | 220.13 | 215.90 | 5,000 |
29 Feb 2024 | 220.00 | 221.05 | 217.81 | 221.05 | 216.80 | 11,900 |
28 Feb 2024 | 215.62 | 218.57 | 215.49 | 217.81 | 213.63 | 13,900 |
27 Feb 2024 | 215.33 | 215.33 | 214.62 | 214.88 | 210.75 | 8,300 |
26 Feb 2024 | 214.17 | 214.35 | 210.02 | 213.68 | 209.58 | 11,200 |
23 Feb 2024 | 216.96 | 216.96 | 215.12 | 216.00 | 211.85 | 5,500 |
22 Feb 2024 | 216.05 | 219.03 | 213.01 | 216.96 | 212.79 | 8,600 |
21 Feb 2024 | 221.31 | 221.31 | 216.45 | 216.45 | 212.29 | 7,800 |
20 Feb 2024 | 221.95 | 221.95 | 219.49 | 220.96 | 216.72 | 7,400 |
16 Feb 2024 | 224.27 | 227.11 | 223.21 | 224.26 | 219.95 | 11,100 |
16 Feb 2024 | 4.5 Dividend | |||||
15 Feb 2024 | 223.55 | 232.54 | 223.55 | 232.54 | 223.66 | 17,600 |
14 Feb 2024 | 219.42 | 222.54 | 219.42 | 220.32 | 211.91 | 8,300 |
13 Feb 2024 | 218.90 | 223.16 | 217.37 | 217.37 | 209.07 | 10,300 |
12 Feb 2024 | 225.99 | 230.00 | 220.70 | 222.21 | 213.72 | 12,600 |
09 Feb 2024 | 217.75 | 223.40 | 215.98 | 222.22 | 213.73 | 10,300 |
08 Feb 2024 | 214.01 | 218.07 | 214.01 | 216.82 | 208.54 | 7,000 |
07 Feb 2024 | 218.80 | 218.80 | 212.53 | 214.58 | 206.39 | 17,600 |
06 Feb 2024 | 214.45 | 216.39 | 214.45 | 216.39 | 208.13 | 5,000 |
05 Feb 2024 | 215.88 | 217.50 | 212.75 | 213.99 | 205.82 | 11,600 |
02 Feb 2024 | 221.21 | 221.21 | 218.07 | 219.00 | 210.64 | 5,700 |
01 Feb 2024 | 220.00 | 223.76 | 218.23 | 223.76 | 215.22 | 9,500 |
31 Jan 2024 | 222.51 | 222.51 | 219.79 | 219.79 | 211.40 | 8,400 |
30 Jan 2024 | 227.00 | 227.00 | 222.51 | 222.51 | 214.01 | 9,300 |
29 Jan 2024 | 227.64 | 230.00 | 224.32 | 226.90 | 218.24 | 11,900 |
26 Jan 2024 | 229.99 | 230.00 | 229.75 | 229.80 | 221.02 | 3,600 |
25 Jan 2024 | 231.23 | 231.23 | 226.22 | 229.20 | 220.45 | 10,700 |
24 Jan 2024 | 230.00 | 232.93 | 228.50 | 229.06 | 220.31 | 6,400 |
23 Jan 2024 | 227.61 | 235.85 | 223.52 | 227.61 | 218.92 | 10,700 |
22 Jan 2024 | 224.80 | 230.48 | 224.80 | 225.32 | 216.72 | 5,900 |
19 Jan 2024 | 218.25 | 226.16 | 218.25 | 223.03 | 214.51 | 10,400 |
18 Jan 2024 | 223.80 | 223.80 | 218.06 | 218.06 | 209.73 | 7,600 |
17 Jan 2024 | 217.51 | 223.23 | 217.51 | 223.23 | 214.71 | 12,200 |
16 Jan 2024 | 219.98 | 223.80 | 210.01 | 220.67 | 212.24 | 10,000 |
12 Jan 2024 | 219.37 | 219.37 | 216.51 | 218.50 | 210.16 | 7,600 |
11 Jan 2024 | 218.75 | 218.75 | 212.24 | 216.83 | 208.55 | 8,100 |
10 Jan 2024 | 214.81 | 217.12 | 212.00 | 217.12 | 208.83 | 7,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |