Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 250.00 | 252.00 | 247.82 | 252.00 | 252.00 | 87,889 |
30 May 2024 | 245.00 | 253.00 | 244.00 | 253.00 | 253.00 | 140,021 |
29 May 2024 | 245.00 | 249.50 | 245.00 | 249.00 | 249.00 | 24,746 |
28 May 2024 | 246.00 | 254.00 | 246.00 | 251.00 | 251.00 | 55,387 |
24 May 2024 | 253.00 | 253.00 | 246.10 | 248.00 | 248.00 | 159,653 |
23 May 2024 | 249.00 | 251.71 | 247.00 | 247.00 | 247.00 | 203,894 |
22 May 2024 | 250.00 | 252.24 | 248.00 | 248.00 | 248.00 | 18,701 |
21 May 2024 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | 44,542 |
20 May 2024 | 250.00 | 252.00 | 249.00 | 249.00 | 249.00 | 128,041 |
17 May 2024 | 247.51 | 249.92 | 247.00 | 248.50 | 248.50 | 35,635 |
16 May 2024 | 251.00 | 251.00 | 247.55 | 248.00 | 248.00 | 167,346 |
15 May 2024 | 248.00 | 252.00 | 247.00 | 250.00 | 250.00 | 965,945 |
14 May 2024 | 248.00 | 250.00 | 247.00 | 248.00 | 248.00 | 163,302 |
13 May 2024 | 248.00 | 253.00 | 246.06 | 248.00 | 248.00 | 124,090 |
10 May 2024 | 248.00 | 252.00 | 246.00 | 246.00 | 246.00 | 177,090 |
09 May 2024 | 244.00 | 250.55 | 244.00 | 249.50 | 249.50 | 112,769 |
09 May 2024 | 0.0345 Dividend | |||||
08 May 2024 | 249.00 | 253.70 | 245.12 | 248.00 | 247.97 | 122,714 |
07 May 2024 | 247.00 | 250.00 | 243.00 | 247.00 | 246.97 | 333,814 |
03 May 2024 | 243.00 | 247.00 | 243.00 | 245.00 | 244.97 | 125,006 |
02 May 2024 | 245.00 | 249.00 | 243.25 | 243.00 | 242.97 | 121,232 |
01 May 2024 | 244.00 | 246.80 | 243.00 | 243.00 | 242.97 | 69,581 |
30 Apr 2024 | 245.00 | 248.00 | 245.00 | 245.00 | 244.97 | 52,289 |
29 Apr 2024 | 245.00 | 250.00 | 243.00 | 245.00 | 244.97 | 110,769 |
26 Apr 2024 | 246.00 | 249.50 | 244.94 | 246.00 | 245.97 | 45,147 |
25 Apr 2024 | 246.00 | 248.90 | 242.00 | 242.00 | 241.97 | 51,069 |
24 Apr 2024 | 247.00 | 250.00 | 243.80 | 244.00 | 243.97 | 36,146 |
23 Apr 2024 | 243.00 | 244.00 | 241.00 | 243.00 | 242.97 | 114,896 |
22 Apr 2024 | 236.00 | 244.00 | 236.00 | 244.00 | 243.97 | 149,784 |
19 Apr 2024 | 238.00 | 242.00 | 238.00 | 239.00 | 238.97 | 30,201 |
18 Apr 2024 | 241.00 | 244.00 | 238.10 | 239.00 | 238.97 | 110,538 |
17 Apr 2024 | 238.54 | 244.00 | 238.29 | 239.50 | 239.47 | 9,795 |
16 Apr 2024 | 241.00 | 248.00 | 232.04 | 240.00 | 239.97 | 100,721 |
15 Apr 2024 | 244.00 | 249.00 | 242.25 | 242.50 | 242.47 | 71,474 |
12 Apr 2024 | 248.00 | 249.00 | 243.25 | 244.00 | 243.97 | 99,807 |
11 Apr 2024 | 242.00 | 249.00 | 242.00 | 244.50 | 244.47 | 69,648 |
10 Apr 2024 | 247.00 | 249.00 | 242.00 | 243.50 | 243.47 | 49,605 |
09 Apr 2024 | 243.00 | 249.00 | 243.00 | 244.00 | 243.97 | 94,214 |
08 Apr 2024 | 248.00 | 249.00 | 242.00 | 246.00 | 245.97 | 32,442 |
05 Apr 2024 | 242.00 | 244.00 | 241.75 | 244.00 | 243.97 | 32,335 |
04 Apr 2024 | 242.00 | 244.00 | 243.00 | 243.00 | 242.97 | 109,089 |
03 Apr 2024 | 243.00 | 244.43 | 242.00 | 243.00 | 242.97 | 69,366 |
02 Apr 2024 | 243.00 | 245.00 | 242.00 | 242.00 | 241.97 | 84,179 |
28 Mar 2024 | 245.00 | 245.53 | 241.28 | 245.00 | 244.97 | 29,688 |
27 Mar 2024 | 245.00 | 245.00 | 240.00 | 243.00 | 242.97 | 63,985 |
26 Mar 2024 | 242.00 | 245.00 | 240.50 | 241.50 | 241.47 | 224,039 |
25 Mar 2024 | 242.00 | 243.00 | 240.00 | 242.00 | 241.97 | 77,163 |
22 Mar 2024 | 243.00 | 243.00 | 240.00 | 243.00 | 242.97 | 193,695 |
21 Mar 2024 | 243.00 | 248.00 | 239.52 | 240.00 | 239.97 | 84,137 |
20 Mar 2024 | 238.00 | 240.00 | 237.65 | 238.00 | 237.97 | 90,605 |
19 Mar 2024 | 242.00 | 242.00 | 238.00 | 239.00 | 238.97 | 696,857 |
18 Mar 2024 | 242.00 | 244.00 | 240.00 | 243.00 | 242.97 | 561,231 |
15 Mar 2024 | 241.00 | 243.00 | 240.00 | 243.00 | 242.97 | 1,716,703 |
14 Mar 2024 | 242.00 | 244.10 | 239.59 | 241.00 | 240.97 | 164,797 |
13 Mar 2024 | 245.00 | 246.00 | 243.50 | 244.50 | 244.47 | 33,348 |
12 Mar 2024 | 244.00 | 245.30 | 244.00 | 245.00 | 244.97 | 26,359 |
11 Mar 2024 | 243.00 | 246.00 | 242.00 | 243.50 | 243.47 | 215,116 |
08 Mar 2024 | 243.00 | 245.00 | 242.76 | 244.00 | 243.97 | 27,534 |
07 Mar 2024 | 245.00 | 248.00 | 244.80 | 245.00 | 244.97 | 5,241 |
06 Mar 2024 | 243.00 | 247.15 | 242.20 | 244.50 | 244.47 | 32,121 |
05 Mar 2024 | 245.00 | 247.00 | 242.00 | 244.00 | 243.97 | 58,413 |
04 Mar 2024 | 246.00 | 247.21 | 245.00 | 245.00 | 244.97 | 69,796 |
01 Mar 2024 | 250.00 | 257.00 | 244.00 | 246.50 | 246.47 | 61,966 |
29 Feb 2024 | 244.00 | 246.60 | 242.00 | 242.00 | 241.97 | 46,137 |
28 Feb 2024 | 242.00 | 249.00 | 240.00 | 241.00 | 240.97 | 71,247 |
27 Feb 2024 | 244.00 | 244.00 | 242.00 | 242.00 | 241.97 | 50,951 |
26 Feb 2024 | 242.00 | 244.16 | 240.25 | 242.00 | 241.97 | 101,067 |
23 Feb 2024 | 241.00 | 241.50 | 240.00 | 240.00 | 239.97 | 45,231 |
22 Feb 2024 | 243.00 | 245.00 | 240.57 | 241.00 | 240.97 | 83,205 |
21 Feb 2024 | 242.00 | 245.05 | 240.00 | 240.00 | 239.97 | 76,822 |
20 Feb 2024 | 244.00 | 244.75 | 242.00 | 242.00 | 241.97 | 42,726 |
19 Feb 2024 | 242.00 | 245.20 | 242.00 | 244.50 | 244.47 | 4,027 |
16 Feb 2024 | 245.00 | 248.00 | 243.50 | 244.00 | 243.97 | 38,095 |
15 Feb 2024 | 243.00 | 244.56 | 241.10 | 244.00 | 243.97 | 126,049 |
14 Feb 2024 | 240.00 | 241.12 | 238.10 | 240.00 | 239.97 | 93,791 |
13 Feb 2024 | 240.00 | 241.91 | 238.00 | 239.00 | 238.97 | 26,051 |
12 Feb 2024 | 240.00 | 242.50 | 238.00 | 240.00 | 239.97 | 100,132 |
09 Feb 2024 | 239.00 | 244.18 | 238.00 | 239.00 | 238.97 | 30,058 |
08 Feb 2024 | 239.00 | 247.00 | 238.57 | 242.00 | 241.97 | 112,582 |
07 Feb 2024 | 240.00 | 240.50 | 238.00 | 238.00 | 237.97 | 45,308 |
06 Feb 2024 | 239.00 | 245.00 | 239.00 | 241.00 | 240.97 | 28,683 |
05 Feb 2024 | 242.00 | 243.00 | 240.00 | 241.00 | 240.97 | 55,694 |
02 Feb 2024 | 245.00 | 246.40 | 243.00 | 243.00 | 242.97 | 35,143 |
01 Feb 2024 | 245.00 | 246.27 | 241.66 | 243.50 | 243.47 | 73,995 |
31 Jan 2024 | 248.00 | 248.00 | 242.56 | 243.50 | 243.47 | 29,921 |
30 Jan 2024 | 242.00 | 248.00 | 240.23 | 243.50 | 243.47 | 116,986 |
29 Jan 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 241.97 | 49,641 |
26 Jan 2024 | 234.00 | 242.00 | 234.00 | 240.50 | 240.47 | 10,216 |
25 Jan 2024 | 235.00 | 238.00 | 234.48 | 237.00 | 236.97 | 156,972 |
24 Jan 2024 | 236.00 | 236.50 | 234.10 | 236.00 | 235.97 | 61,901 |
23 Jan 2024 | 235.00 | 236.00 | 233.20 | 235.50 | 235.47 | 78,353 |
22 Jan 2024 | 235.00 | 241.00 | 232.40 | 234.00 | 233.97 | 87,359 |
19 Jan 2024 | 234.00 | 235.90 | 228.55 | 233.00 | 232.97 | 32,166 |
18 Jan 2024 | 229.00 | 234.23 | 223.70 | 230.00 | 229.97 | 87,704 |
17 Jan 2024 | 238.00 | 241.00 | 231.69 | 236.00 | 235.97 | 50,151 |
16 Jan 2024 | 242.00 | 242.21 | 238.00 | 238.00 | 237.97 | 142,697 |
15 Jan 2024 | 240.20 | 243.75 | 240.00 | 242.00 | 241.97 | 129,349 |
12 Jan 2024 | 243.00 | 244.45 | 240.00 | 240.00 | 239.97 | 84,499 |
11 Jan 2024 | 244.00 | 244.00 | 240.00 | 240.50 | 240.47 | 142,715 |
10 Jan 2024 | 242.00 | 243.00 | 239.36 | 241.50 | 241.47 | 27,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |