Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 223.00 | 224.00 | 219.00 | 219.00 | 219.00 | 2,245,580 |
03 June 2024 | 222.50 | 225.00 | 222.00 | 223.00 | 223.00 | 204,498 |
31 May 2024 | 224.00 | 225.00 | 220.00 | 220.00 | 220.00 | 240,928 |
30 May 2024 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | 330,301 |
29 May 2024 | 228.00 | 230.00 | 223.00 | 228.00 | 228.00 | 1,548,148 |
28 May 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 316,358 |
24 May 2024 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 140,660 |
23 May 2024 | 227.00 | 230.00 | 225.00 | 228.00 | 228.00 | 427,989 |
22 May 2024 | 226.50 | 228.40 | 225.00 | 227.00 | 227.00 | 201,497 |
21 May 2024 | 228.50 | 230.00 | 225.00 | 226.00 | 226.00 | 603,895 |
20 May 2024 | 233.00 | 234.00 | 227.00 | 228.00 | 228.00 | 4,809,682 |
17 May 2024 | 238.50 | 238.00 | 230.00 | 232.50 | 232.50 | 8,038,039 |
16 May 2024 | 238.00 | 240.00 | 229.54 | 237.00 | 237.00 | 7,110,591 |
15 May 2024 | 233.50 | 240.00 | 232.15 | 238.00 | 238.00 | 678,146 |
14 May 2024 | 237.50 | 238.00 | 230.00 | 232.50 | 232.50 | 2,092,218 |
13 May 2024 | 243.00 | 244.00 | 237.00 | 237.00 | 237.00 | 917,047 |
10 May 2024 | 236.50 | 245.00 | 235.00 | 243.00 | 243.00 | 5,037,805 |
09 May 2024 | 232.50 | 238.00 | 232.00 | 238.00 | 238.00 | 821,153 |
08 May 2024 | 230.00 | 233.00 | 228.00 | 233.00 | 233.00 | 372,547 |
07 May 2024 | 222.00 | 232.00 | 222.00 | 231.00 | 231.00 | 1,857,286 |
03 May 2024 | 220.00 | 224.00 | 219.00 | 224.00 | 224.00 | 370,511 |
02 May 2024 | 214.00 | 223.00 | 213.10 | 223.00 | 223.00 | 2,971,486 |
01 May 2024 | 212.00 | 215.00 | 211.00 | 213.00 | 213.00 | 1,150,198 |
30 Apr 2024 | 211.50 | 213.00 | 210.00 | 212.00 | 212.00 | 618,945 |
29 Apr 2024 | 207.50 | 213.00 | 208.00 | 212.00 | 212.00 | 1,098,823 |
26 Apr 2024 | 207.00 | 208.00 | 202.00 | 208.00 | 208.00 | 1,486,143 |
25 Apr 2024 | 208.50 | 210.00 | 207.00 | 207.00 | 207.00 | 527,635 |
24 Apr 2024 | 209.50 | 210.00 | 206.00 | 207.50 | 207.50 | 950,728 |
23 Apr 2024 | 207.00 | 210.00 | 206.00 | 209.50 | 209.50 | 435,571 |
22 Apr 2024 | 201.50 | 208.00 | 201.25 | 208.00 | 208.00 | 296,681 |
19 Apr 2024 | 200.50 | 203.00 | 198.00 | 200.00 | 200.00 | 481,257 |
18 Apr 2024 | 201.50 | 203.00 | 200.00 | 201.50 | 201.50 | 2,038,414 |
17 Apr 2024 | 193.50 | 201.90 | 192.25 | 200.00 | 200.00 | 999,196 |
16 Apr 2024 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 215,316 |
15 Apr 2024 | 190.50 | 195.00 | 189.92 | 193.00 | 193.00 | 437,484 |
12 Apr 2024 | 190.00 | 193.00 | 188.13 | 191.00 | 191.00 | 136,874 |
11 Apr 2024 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | 157,924 |
10 Apr 2024 | 186.50 | 192.67 | 185.00 | 192.00 | 192.00 | 240,879 |
09 Apr 2024 | 185.50 | 188.00 | 181.50 | 185.00 | 185.00 | 161,317 |
08 Apr 2024 | 183.50 | 186.00 | 183.00 | 186.00 | 186.00 | 267,470 |
05 Apr 2024 | 183.00 | 187.52 | 181.00 | 183.50 | 183.50 | 435,102 |
04 Apr 2024 | 181.00 | 186.40 | 181.20 | 184.00 | 184.00 | 365,672 |
03 Apr 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 182.00 | 258,100 |
02 Apr 2024 | 182.00 | 184.00 | 180.00 | 181.00 | 181.00 | 213,750 |
28 Mar 2024 | 185.00 | 187.00 | 181.88 | 182.00 | 182.00 | 144,296 |
27 Mar 2024 | 186.00 | 187.00 | 185.00 | 186.00 | 186.00 | 1,611,900 |
26 Mar 2024 | 185.50 | 190.00 | 185.00 | 185.00 | 185.00 | 986,805 |
25 Mar 2024 | 184.50 | 187.00 | 184.00 | 187.00 | 187.00 | 696,488 |
22 Mar 2024 | 183.00 | 186.00 | 182.00 | 184.50 | 184.50 | 459,029 |
21 Mar 2024 | 181.50 | 185.00 | 181.00 | 181.00 | 181.00 | 293,150 |
21 Mar 2024 | 3.2 Dividend | |||||
20 Mar 2024 | 185.50 | 188.00 | 182.55 | 183.50 | 180.30 | 289,042 |
19 Mar 2024 | 185.50 | 187.75 | 183.00 | 185.50 | 182.27 | 110,207 |
18 Mar 2024 | 185.50 | 188.00 | 183.00 | 185.00 | 181.77 | 139,509 |
15 Mar 2024 | 180.50 | 186.50 | 178.00 | 184.00 | 180.79 | 14,452,983 |
14 Mar 2024 | 181.00 | 183.00 | 179.60 | 180.50 | 177.35 | 537,543 |
13 Mar 2024 | 181.50 | 183.00 | 180.00 | 180.00 | 176.86 | 776,675 |
12 Mar 2024 | 181.00 | 183.00 | 179.00 | 182.00 | 178.83 | 268,446 |
11 Mar 2024 | 179.00 | 183.00 | 178.00 | 181.50 | 178.33 | 432,479 |
08 Mar 2024 | 172.50 | 180.00 | 172.10 | 180.00 | 176.86 | 1,497,187 |
07 Mar 2024 | 170.00 | 175.00 | 170.00 | 172.00 | 169.00 | 10,887,949 |
06 Mar 2024 | 171.00 | 172.00 | 169.00 | 172.00 | 169.00 | 509,905 |
05 Mar 2024 | 174.00 | 176.00 | 168.05 | 171.00 | 168.02 | 1,105,177 |
04 Mar 2024 | 181.50 | 183.00 | 172.00 | 172.00 | 169.00 | 1,390,863 |
01 Mar 2024 | 178.50 | 180.00 | 178.00 | 178.00 | 174.90 | 374,336 |
29 Feb 2024 | 185.00 | 187.00 | 178.00 | 179.00 | 175.88 | 673,867 |
28 Feb 2024 | 186.50 | 188.00 | 183.00 | 183.00 | 179.81 | 160,056 |
27 Feb 2024 | 188.00 | 190.00 | 185.00 | 187.00 | 183.74 | 111,866 |
26 Feb 2024 | 188.00 | 189.50 | 186.55 | 188.00 | 184.72 | 279,746 |
23 Feb 2024 | 188.00 | 190.00 | 186.00 | 188.00 | 184.72 | 257,234 |
22 Feb 2024 | 195.00 | 197.00 | 186.50 | 187.00 | 183.74 | 153,191 |
21 Feb 2024 | 196.50 | 198.00 | 193.00 | 195.00 | 191.60 | 134,891 |
20 Feb 2024 | 197.00 | 196.82 | 195.00 | 196.50 | 193.07 | 66,827 |
19 Feb 2024 | 198.50 | 200.00 | 196.00 | 197.00 | 193.56 | 26,457 |
16 Feb 2024 | 200.50 | 202.00 | 197.00 | 198.50 | 195.04 | 68,697 |
15 Feb 2024 | 200.50 | 202.00 | 198.00 | 200.50 | 197.00 | 53,825 |
14 Feb 2024 | 198.50 | 201.25 | 197.70 | 200.50 | 197.00 | 408,110 |
13 Feb 2024 | 196.50 | 200.00 | 195.00 | 198.50 | 195.04 | 592,909 |
12 Feb 2024 | 196.50 | 198.00 | 195.88 | 196.50 | 193.07 | 141,709 |
09 Feb 2024 | 196.50 | 197.04 | 195.27 | 196.50 | 193.07 | 106,068 |
08 Feb 2024 | 196.00 | 198.00 | 195.00 | 196.50 | 193.07 | 198,078 |
07 Feb 2024 | 199.50 | 202.00 | 195.00 | 196.00 | 192.58 | 130,691 |
06 Feb 2024 | 200.00 | 202.00 | 197.00 | 199.50 | 196.02 | 23,352 |
05 Feb 2024 | 200.00 | 202.00 | 198.00 | 200.00 | 196.51 | 490,330 |
02 Feb 2024 | 199.50 | 202.00 | 197.00 | 200.00 | 196.51 | 164,097 |
01 Feb 2024 | 201.00 | 205.00 | 195.00 | 199.50 | 196.02 | 580,504 |
31 Jan 2024 | 201.00 | 205.00 | 197.00 | 201.00 | 197.49 | 12,352,735 |
30 Jan 2024 | 198.50 | 205.00 | 196.50 | 202.00 | 198.48 | 277,273 |
29 Jan 2024 | 203.50 | 205.00 | 198.05 | 200.00 | 196.51 | 223,434 |
26 Jan 2024 | 201.50 | 203.70 | 200.50 | 202.50 | 198.97 | 223,579 |
25 Jan 2024 | 199.50 | 205.00 | 199.50 | 203.00 | 199.46 | 1,700,943 |
24 Jan 2024 | 199.50 | 201.00 | 198.55 | 199.50 | 196.02 | 903,652 |
23 Jan 2024 | 195.50 | 200.90 | 193.00 | 199.50 | 196.02 | 1,021,207 |
22 Jan 2024 | 193.50 | 196.00 | 191.00 | 195.00 | 191.60 | 315,507 |
19 Jan 2024 | 197.50 | 200.00 | 191.55 | 196.00 | 192.58 | 210,890 |
18 Jan 2024 | 197.50 | 200.00 | 195.00 | 197.50 | 194.06 | 344,201 |
17 Jan 2024 | 202.00 | 204.00 | 194.88 | 197.00 | 193.56 | 197,239 |
16 Jan 2024 | 202.00 | 204.00 | 197.50 | 202.00 | 198.48 | 261,501 |
15 Jan 2024 | 201.95 | 204.00 | 200.00 | 204.00 | 200.44 | 104,423 |
12 Jan 2024 | 207.50 | 210.00 | 195.00 | 195.00 | 191.60 | 1,024,744 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |