Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 220.00 | 221.00 | 219.00 | 220.00 | 220.00 | 1,792,547 |
08 May 2024 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | 3,925,385 |
07 May 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | 2,545,177 |
06 May 2024 | 219.00 | 219.00 | 216.00 | 217.00 | 217.00 | 2,593,992 |
05 May 2024 | 218.00 | 218.00 | 216.00 | 217.00 | 217.00 | 1,288,696 |
02 May 2024 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | 1,774,670 |
01 May 2024 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | 5,177,691 |
30 Apr 2024 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | 11,972,198 |
29 Apr 2024 | 219.00 | 221.00 | 219.00 | 221.00 | 221.00 | 6,377,490 |
28 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
25 Apr 2024 | 220.00 | 221.00 | 218.00 | 219.00 | 219.00 | 2,007,724 |
24 Apr 2024 | 219.00 | 221.00 | 218.00 | 220.00 | 220.00 | 2,478,269 |
23 Apr 2024 | 225.00 | 226.00 | 218.00 | 218.00 | 218.00 | 5,015,442 |
22 Apr 2024 | 223.00 | 226.00 | 223.00 | 225.00 | 225.00 | 12,469,424 |
21 Apr 2024 | 218.00 | 223.00 | 218.00 | 223.00 | 223.00 | 3,611,022 |
18 Apr 2024 | 224.00 | 224.00 | 217.00 | 218.00 | 218.00 | 735,949 |
17 Apr 2024 | 216.00 | 224.00 | 215.00 | 217.00 | 217.00 | 595,978 |
16 Apr 2024 | 223.00 | 224.00 | 216.00 | 217.00 | 217.00 | 2,469,366 |
15 Apr 2024 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | 1,306,614 |
14 Apr 2024 | 221.00 | 224.00 | 217.00 | 222.00 | 222.00 | 2,093,790 |
08 Apr 2024 | 226.00 | 226.00 | 222.00 | 225.00 | 225.00 | 611,542 |
07 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 226.00 | 227.00 | 224.00 | 226.00 | 226.00 | 615,611 |
02 Apr 2024 | 227.00 | 229.00 | 225.00 | 226.00 | 226.00 | 1,081,272 |
01 Apr 2024 | 230.00 | 232.00 | 226.00 | 227.00 | 227.00 | 1,910,168 |
31 Mar 2024 | 226.00 | 231.00 | 226.00 | 230.00 | 230.00 | 9,554,773 |
28 Mar 2024 | 224.00 | 227.00 | 224.00 | 225.00 | 225.00 | 2,004,618 |
27 Mar 2024 | 227.00 | 228.00 | 223.00 | 224.00 | 224.00 | 2,898,896 |
26 Mar 2024 | 226.00 | 228.00 | 225.00 | 228.00 | 228.00 | 1,533,636 |
25 Mar 2024 | - | - | - | - | - | - |
24 Mar 2024 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | 1,737,992 |
21 Mar 2024 | 227.00 | 228.00 | 225.00 | 228.00 | 228.00 | 1,064,409 |
20 Mar 2024 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | 3,306,173 |
19 Mar 2024 | 229.00 | 230.00 | 226.00 | 226.00 | 226.00 | 1,532,252 |
18 Mar 2024 | 231.00 | 232.00 | 228.00 | 228.00 | 228.00 | 1,967,327 |
17 Mar 2024 | 230.00 | 232.00 | 229.00 | 231.00 | 231.00 | 2,474,509 |
14 Mar 2024 | 229.00 | 231.00 | 227.00 | 230.00 | 230.00 | 4,722,102 |
13 Mar 2024 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 2,394,008 |
12 Mar 2024 | 226.00 | 228.00 | 226.00 | 227.00 | 227.00 | 494,295 |
11 Mar 2024 | 229.00 | 233.00 | 225.00 | 228.00 | 228.00 | 7,072,817 |
10 Mar 2024 | 227.00 | 230.00 | 227.00 | 229.00 | 229.00 | 3,963,449 |
07 Mar 2024 | 226.00 | 228.00 | 224.00 | 227.00 | 227.00 | 2,690,268 |
06 Mar 2024 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 2,426,761 |
05 Mar 2024 | 230.00 | 231.00 | 228.00 | 229.00 | 229.00 | 1,622,621 |
04 Mar 2024 | 231.00 | 234.00 | 228.00 | 228.00 | 228.00 | 5,887,049 |
03 Mar 2024 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 5,571,158 |
29 Feb 2024 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 8,697,182 |
28 Feb 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 2,881,181 |
27 Feb 2024 | 224.00 | 227.00 | 223.00 | 227.00 | 227.00 | 3,918,056 |
22 Feb 2024 | 224.00 | 227.00 | 223.00 | 224.00 | 224.00 | 5,340,290 |
21 Feb 2024 | 229.00 | 232.00 | 224.00 | 224.00 | 224.00 | 9,119,623 |
20 Feb 2024 | 228.00 | 232.00 | 228.00 | 229.00 | 229.00 | 5,015,101 |
19 Feb 2024 | 231.00 | 233.00 | 224.00 | 227.00 | 227.00 | 14,895,103 |
18 Feb 2024 | 240.00 | 242.00 | 231.00 | 231.00 | 231.00 | 9,768,843 |
15 Feb 2024 | 238.00 | 241.00 | 238.00 | 239.00 | 239.00 | 4,379,305 |
14 Feb 2024 | 236.00 | 240.00 | 236.00 | 239.00 | 239.00 | 10,372,129 |
13 Feb 2024 | 235.00 | 238.00 | 233.00 | 238.00 | 238.00 | 9,179,383 |
12 Feb 2024 | 240.00 | 242.00 | 234.00 | 234.00 | 234.00 | 8,514,178 |
11 Feb 2024 | 243.00 | 247.00 | 240.00 | 240.00 | 240.00 | 12,685,026 |
07 Feb 2024 | 244.00 | 245.00 | 242.00 | 242.00 | 242.00 | 3,676,179 |
06 Feb 2024 | 244.00 | 248.00 | 243.00 | 243.00 | 243.00 | 10,552,556 |
05 Feb 2024 | 240.00 | 244.00 | 239.00 | 244.00 | 244.00 | 10,750,884 |
04 Feb 2024 | 242.00 | 245.00 | 239.00 | 240.00 | 240.00 | 14,553,605 |
01 Feb 2024 | 240.00 | 242.00 | 238.00 | 242.00 | 242.00 | 9,304,677 |
31 Jan 2024 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 8,553,662 |
30 Jan 2024 | 240.00 | 261.00 | 238.00 | 238.00 | 238.00 | 18,199,654 |
29 Jan 2024 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 6,670,121 |
28 Jan 2024 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | 15,589,913 |
25 Jan 2024 | 243.00 | 244.00 | 239.00 | 242.00 | 242.00 | 20,406,816 |
24 Jan 2024 | 242.00 | 245.00 | 241.00 | 243.00 | 243.00 | 5,996,676 |
23 Jan 2024 | 242.00 | 244.00 | 239.00 | 242.00 | 242.00 | 10,647,478 |
22 Jan 2024 | 241.00 | 246.00 | 238.00 | 242.00 | 242.00 | 23,634,027 |
21 Jan 2024 | 233.00 | 241.00 | 232.00 | 241.00 | 241.00 | 13,940,999 |
18 Jan 2024 | 231.00 | 237.00 | 228.00 | 232.00 | 232.00 | 8,365,054 |
17 Jan 2024 | 239.00 | 245.00 | 230.00 | 230.00 | 230.00 | 26,168,655 |
16 Jan 2024 | 232.00 | 237.00 | 230.00 | 237.00 | 237.00 | 29,883,361 |
15 Jan 2024 | 220.00 | 240.00 | 220.00 | 230.00 | 230.00 | 26,189,052 |
14 Jan 2024 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 20,093,394 |
11 Jan 2024 | 207.00 | 213.00 | 206.00 | 213.00 | 213.00 | 18,053,994 |
10 Jan 2024 | 205.00 | 208.00 | 204.00 | 207.00 | 207.00 | 19,311,667 |
09 Jan 2024 | 205.00 | 207.00 | 200.00 | 205.00 | 205.00 | 15,777,996 |
08 Jan 2024 | 211.00 | 213.00 | 204.00 | 204.00 | 204.00 | 20,839,916 |
07 Jan 2024 | 217.00 | 220.00 | 210.00 | 210.00 | 210.00 | 37,878,325 |
04 Jan 2024 | 211.00 | 216.00 | 210.00 | 216.00 | 216.00 | 18,481,460 |
03 Jan 2024 | 214.00 | 217.00 | 211.00 | 211.00 | 211.00 | 22,385,225 |
02 Jan 2024 | 205.00 | 214.00 | 205.00 | 213.00 | 213.00 | 28,464,857 |
28 Dec 2023 | 204.00 | 205.00 | 201.00 | 205.00 | 205.00 | 21,363,509 |
27 Dec 2023 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 10,404,377 |
26 Dec 2023 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 7,360,339 |
25 Dec 2023 | 194.00 | 198.00 | 194.00 | 196.00 | 196.00 | 6,692,181 |
24 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
21 Dec 2023 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | 7,774,568 |
20 Dec 2023 | 196.00 | 199.00 | 195.00 | 196.00 | 196.00 | 4,461,799 |
14 Dec 2023 | 201.00 | 202.00 | 196.00 | 196.00 | 196.00 | 4,506,879 |
13 Dec 2023 | 201.00 | 203.00 | 199.00 | 201.00 | 201.00 | 12,373,145 |
12 Dec 2023 | 199.00 | 201.00 | 198.00 | 200.00 | 200.00 | 10,357,937 |
11 Dec 2023 | 202.00 | 205.00 | 198.00 | 198.00 | 198.00 | 13,328,532 |
10 Dec 2023 | 205.00 | 208.00 | 201.00 | 202.00 | 202.00 | 21,795,482 |
07 Dec 2023 | 203.00 | 206.00 | 200.00 | 204.00 | 204.00 | 15,373,818 |
06 Dec 2023 | 198.00 | 204.00 | 197.00 | 202.00 | 202.00 | 16,737,834 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |