Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 235.00 | 235.00 | 231.00 | 234.00 | 234.00 | 1,985,785 |
20 May 2024 | 235.00 | 236.00 | 233.00 | 235.00 | 235.00 | 7,181,962 |
19 May 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
16 May 2024 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 1,538,573 |
15 May 2024 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | 4,407,410 |
14 May 2024 | 229.00 | 234.00 | 229.00 | 233.00 | 233.00 | 5,695,978 |
13 May 2024 | 228.00 | 231.00 | 228.00 | 229.00 | 229.00 | 4,614,183 |
12 May 2024 | 230.00 | 232.00 | 228.00 | 229.00 | 229.00 | 24,162,335 |
09 May 2024 | 221.00 | 226.00 | 220.00 | 226.00 | 226.00 | 12,482,535 |
08 May 2024 | 217.00 | 219.00 | 216.00 | 219.00 | 219.00 | 2,764,742 |
07 May 2024 | 218.00 | 218.00 | 215.00 | 217.00 | 217.00 | 1,967,917 |
06 May 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 1,225,268 |
05 May 2024 | 214.00 | 219.00 | 214.00 | 218.00 | 218.00 | 3,173,908 |
02 May 2024 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | 748,067 |
01 May 2024 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1,160,038 |
30 Apr 2024 | 216.00 | 217.00 | 214.00 | 215.00 | 215.00 | 3,089,954 |
29 Apr 2024 | 216.00 | 216.00 | 213.00 | 215.00 | 215.00 | 3,495,958 |
28 Apr 2024 | 218.00 | 219.00 | 215.00 | 215.00 | 215.00 | 4,651,740 |
25 Apr 2024 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | 6,505,008 |
24 Apr 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 221.00 | 4,601,957 |
23 Apr 2024 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 6,804,941 |
22 Apr 2024 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | 3,089,924 |
21 Apr 2024 | 214.00 | 220.00 | 213.00 | 218.00 | 218.00 | 6,358,946 |
18 Apr 2024 | 210.00 | 215.00 | 210.00 | 214.00 | 214.00 | 2,149,777 |
17 Apr 2024 | 209.00 | 212.00 | 209.00 | 210.00 | 210.00 | 4,210,338 |
16 Apr 2024 | 213.00 | 213.00 | 207.00 | 212.00 | 212.00 | 2,419,334 |
15 Apr 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 3,036,824 |
14 Apr 2024 | 210.00 | 215.00 | 209.00 | 212.00 | 212.00 | 3,431,573 |
08 Apr 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 216.00 | 1,178,504 |
07 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | 2,809,801 |
02 Apr 2024 | 220.00 | 221.00 | 218.00 | 220.00 | 220.00 | 2,659,709 |
01 Apr 2024 | 218.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1,930,923 |
31 Mar 2024 | 219.00 | 219.00 | 217.00 | 219.00 | 219.00 | 3,049,031 |
28 Mar 2024 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 2,641,526 |
27 Mar 2024 | 220.00 | 221.00 | 218.00 | 219.00 | 219.00 | 4,421,198 |
26 Mar 2024 | 221.00 | 223.00 | 219.00 | 220.00 | 220.00 | 4,415,406 |
25 Mar 2024 | - | - | - | - | - | - |
24 Mar 2024 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | 1,553,372 |
21 Mar 2024 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | 3,617,339 |
20 Mar 2024 | 225.00 | 225.00 | 223.00 | 224.00 | 224.00 | 2,149,888 |
19 Mar 2024 | 227.00 | 227.00 | 223.00 | 225.00 | 225.00 | 3,602,318 |
18 Mar 2024 | 231.00 | 231.00 | 226.00 | 227.00 | 227.00 | 2,603,622 |
17 Mar 2024 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 1,090,651 |
14 Mar 2024 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | 2,515,072 |
13 Mar 2024 | 233.00 | 233.00 | 229.00 | 231.00 | 231.00 | 6,051,289 |
12 Mar 2024 | 230.00 | 234.00 | 230.00 | 232.00 | 232.00 | 3,814,789 |
11 Mar 2024 | 229.00 | 231.00 | 228.00 | 229.00 | 229.00 | 1,446,761 |
10 Mar 2024 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | 2,837,516 |
07 Mar 2024 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 3,807,330 |
06 Mar 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 2,142,816 |
05 Mar 2024 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | 1,553,620 |
04 Mar 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 4,929,098 |
03 Mar 2024 | 238.00 | 241.00 | 238.00 | 238.00 | 238.00 | 2,615,594 |
29 Feb 2024 | 236.00 | 239.00 | 235.00 | 239.00 | 239.00 | 2,654,684 |
28 Feb 2024 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | 763,846 |
27 Feb 2024 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | 987,192 |
22 Feb 2024 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 1,854,478 |
21 Feb 2024 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | 2,343,641 |
20 Feb 2024 | 238.00 | 241.00 | 237.00 | 238.00 | 238.00 | 7,840,601 |
19 Feb 2024 | 235.00 | 237.00 | 234.00 | 237.00 | 237.00 | 6,949,941 |
18 Feb 2024 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 6,441,427 |
15 Feb 2024 | 234.00 | 236.00 | 233.00 | 233.00 | 233.00 | 8,842,664 |
14 Feb 2024 | 233.00 | 234.00 | 231.00 | 233.00 | 233.00 | 3,618,540 |
13 Feb 2024 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | 3,851,271 |
12 Feb 2024 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 7,118,303 |
11 Feb 2024 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | 6,308,079 |
07 Feb 2024 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 5,958,036 |
06 Feb 2024 | 231.00 | 233.00 | 228.00 | 230.00 | 230.00 | 10,501,062 |
05 Feb 2024 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 10,913,039 |
04 Feb 2024 | 232.00 | 233.00 | 226.00 | 227.00 | 227.00 | 17,436,915 |
01 Feb 2024 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | 23,028,236 |
31 Jan 2024 | 235.00 | 243.00 | 233.00 | 239.00 | 239.00 | 29,208,252 |
30 Jan 2024 | 237.00 | 237.00 | 233.00 | 235.00 | 235.00 | 12,337,969 |
29 Jan 2024 | 236.00 | 238.00 | 234.00 | 236.00 | 236.00 | 3,285,954 |
28 Jan 2024 | 234.00 | 237.00 | 233.00 | 236.00 | 236.00 | 3,871,614 |
25 Jan 2024 | 232.00 | 236.00 | 229.00 | 234.00 | 234.00 | 12,251,314 |
24 Jan 2024 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | 7,031,943 |
23 Jan 2024 | 228.00 | 233.00 | 227.00 | 232.00 | 232.00 | 16,238,709 |
22 Jan 2024 | 229.00 | 230.00 | 227.00 | 228.00 | 228.00 | 4,953,176 |
21 Jan 2024 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | 6,133,163 |
18 Jan 2024 | 229.00 | 230.00 | 227.00 | 229.00 | 229.00 | 3,664,858 |
17 Jan 2024 | 226.00 | 232.00 | 226.00 | 229.00 | 229.00 | 10,520,596 |
16 Jan 2024 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | 5,865,849 |
15 Jan 2024 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | 7,371,577 |
14 Jan 2024 | 223.00 | 227.00 | 223.00 | 223.00 | 223.00 | 5,740,046 |
11 Jan 2024 | 219.00 | 222.00 | 217.00 | 222.00 | 222.00 | 6,960,324 |
10 Jan 2024 | 220.00 | 220.00 | 217.00 | 218.00 | 218.00 | 5,460,255 |
09 Jan 2024 | 215.00 | 220.00 | 213.00 | 219.00 | 219.00 | 11,181,922 |
08 Jan 2024 | 213.00 | 216.00 | 212.00 | 215.00 | 215.00 | 7,870,236 |
07 Jan 2024 | 209.00 | 213.00 | 209.00 | 213.00 | 213.00 | 5,952,570 |
04 Jan 2024 | 208.00 | 208.00 | 206.00 | 207.00 | 207.00 | 6,428,652 |
03 Jan 2024 | 208.00 | 211.00 | 208.00 | 209.00 | 209.00 | 5,823,263 |
02 Jan 2024 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 3,920,097 |
28 Dec 2023 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 4,942,229 |
27 Dec 2023 | 202.00 | 204.00 | 201.00 | 204.00 | 204.00 | 3,703,594 |
26 Dec 2023 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 5,352,732 |
25 Dec 2023 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2,141,670 |
24 Dec 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
21 Dec 2023 | 201.00 | 202.00 | 198.00 | 198.00 | 198.00 | 4,106,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |