Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 283.00 | 284.00 | 280.00 | 280.00 | 280.00 | 18,726 |
13 June 2024 | 285.00 | 289.00 | 275.54 | 278.00 | 278.00 | 66,557 |
12 June 2024 | 285.00 | 290.50 | 285.00 | 285.00 | 285.00 | 9,409 |
11 June 2024 | 297.00 | 297.00 | 285.00 | 290.50 | 290.50 | 11,132 |
10 June 2024 | 285.00 | 295.45 | 285.00 | 285.00 | 285.00 | 7,234 |
07 June 2024 | 287.00 | 295.55 | 284.00 | 287.00 | 287.00 | 28,967 |
06 June 2024 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 8,922 |
05 June 2024 | 285.00 | 295.76 | 285.00 | 288.00 | 288.00 | 63,657 |
04 June 2024 | 285.00 | 285.00 | 282.00 | 283.00 | 283.00 | 67,911 |
03 June 2024 | 279.00 | 285.00 | 274.70 | 283.00 | 283.00 | 58,669 |
31 May 2024 | 275.00 | 278.00 | 267.00 | 274.00 | 274.00 | 83,673 |
30 May 2024 | 264.00 | 273.70 | 264.00 | 264.00 | 264.00 | 18,441 |
29 May 2024 | 272.00 | 273.75 | 265.00 | 270.00 | 270.00 | 107,201 |
28 May 2024 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | 28,182 |
24 May 2024 | 268.00 | 272.00 | 268.00 | 270.00 | 270.00 | 43,498 |
23 May 2024 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 65,507 |
22 May 2024 | 274.00 | 274.49 | 266.00 | 266.00 | 266.00 | 54,264 |
21 May 2024 | 263.00 | 274.00 | 260.15 | 274.00 | 274.00 | 11,705 |
20 May 2024 | 260.00 | 262.75 | 257.00 | 257.00 | 257.00 | 12,939 |
17 May 2024 | 246.00 | 260.00 | 246.00 | 255.00 | 255.00 | 77,592 |
16 May 2024 | 255.00 | 256.60 | 255.00 | 255.00 | 255.00 | 16,179 |
15 May 2024 | 255.00 | 258.00 | 255.00 | 255.00 | 255.00 | 37,744 |
14 May 2024 | 255.00 | 258.63 | 254.00 | 255.00 | 255.00 | 49,665 |
13 May 2024 | 254.00 | 260.00 | 252.00 | 257.00 | 257.00 | 142,373 |
10 May 2024 | 253.00 | 257.00 | 250.75 | 255.50 | 255.50 | 32,074 |
09 May 2024 | 250.00 | 254.83 | 248.00 | 253.50 | 253.50 | 44,717 |
08 May 2024 | 250.00 | 255.24 | 246.75 | 250.00 | 250.00 | 57,416 |
07 May 2024 | 244.00 | 247.55 | 244.00 | 245.00 | 245.00 | 30,943 |
03 May 2024 | 245.00 | 245.00 | 240.00 | 241.00 | 241.00 | 28,203 |
02 May 2024 | 242.00 | 242.00 | 236.08 | 239.50 | 239.50 | 18,274 |
01 May 2024 | 235.00 | 244.00 | 235.00 | 242.00 | 242.00 | 34,312 |
30 Apr 2024 | 234.00 | 240.00 | 234.00 | 239.00 | 239.00 | 137,837 |
29 Apr 2024 | 227.00 | 236.25 | 214.00 | 235.00 | 235.00 | 39,572 |
26 Apr 2024 | 227.00 | 227.00 | 217.57 | 227.00 | 227.00 | 702,971 |
25 Apr 2024 | 230.00 | 230.00 | 218.61 | 219.00 | 219.00 | 689,284 |
24 Apr 2024 | 230.00 | 236.54 | 230.00 | 230.00 | 230.00 | 78,289 |
23 Apr 2024 | 235.00 | 236.00 | 223.00 | 236.00 | 236.00 | 6,131 |
22 Apr 2024 | 226.00 | 236.00 | 223.00 | 226.00 | 226.00 | 2,892 |
19 Apr 2024 | 235.00 | 236.00 | 232.00 | 230.50 | 230.50 | 10,032 |
18 Apr 2024 | 234.00 | 236.00 | 229.75 | 236.00 | 236.00 | 2,005 |
18 Apr 2024 | 7.4 Dividend | |||||
17 Apr 2024 | 233.00 | 240.00 | 231.35 | 240.00 | 232.60 | 359,377 |
16 Apr 2024 | 230.00 | 240.00 | 230.00 | 240.00 | 232.60 | 23,374 |
15 Apr 2024 | 232.00 | 240.00 | 230.00 | 232.00 | 224.85 | 9,278 |
12 Apr 2024 | 240.00 | 240.00 | 232.81 | 240.00 | 232.60 | 420 |
11 Apr 2024 | 232.00 | 239.00 | 232.00 | 236.00 | 228.72 | 10,202 |
10 Apr 2024 | 235.00 | 240.00 | 233.00 | 240.00 | 232.60 | 20,317 |
09 Apr 2024 | 240.00 | 240.00 | 233.24 | 234.50 | 227.27 | 2,757 |
08 Apr 2024 | 237.00 | 239.00 | 231.00 | 236.00 | 228.72 | 53,085 |
05 Apr 2024 | 237.00 | 239.82 | 232.00 | 232.00 | 224.85 | 18,644 |
04 Apr 2024 | 242.00 | 242.00 | 235.51 | 236.50 | 229.21 | 6,541 |
03 Apr 2024 | 242.00 | 249.20 | 237.75 | 239.00 | 231.63 | 34,925 |
02 Apr 2024 | 229.00 | 256.45 | 228.00 | 241.00 | 233.57 | 46,331 |
28 Mar 2024 | 231.00 | 237.42 | 231.00 | 234.50 | 227.27 | 16,980 |
27 Mar 2024 | 240.00 | 240.00 | 227.00 | 227.00 | 220.00 | 404,033 |
26 Mar 2024 | 233.00 | 241.50 | 233.00 | 237.00 | 229.69 | 157,779 |
25 Mar 2024 | 241.00 | 241.00 | 233.00 | 233.00 | 225.82 | 7,864 |
22 Mar 2024 | 235.00 | 241.00 | 227.00 | 241.00 | 233.57 | 16,414 |
21 Mar 2024 | 239.00 | 243.00 | 226.00 | 226.00 | 219.03 | 949,360 |
20 Mar 2024 | 229.00 | 238.85 | 220.00 | 237.00 | 229.69 | 30,284 |
19 Mar 2024 | 224.00 | 232.00 | 216.00 | 220.00 | 213.22 | 49,200 |
18 Mar 2024 | 217.00 | 223.00 | 206.00 | 223.00 | 216.12 | 72,571 |
15 Mar 2024 | 207.00 | 215.00 | 207.00 | 215.00 | 208.37 | 196,989 |
14 Mar 2024 | 201.00 | 205.50 | 200.00 | 205.00 | 198.68 | 47,771 |
13 Mar 2024 | 203.00 | 203.00 | 195.50 | 203.00 | 196.74 | 9,468 |
12 Mar 2024 | 195.50 | 203.00 | 195.50 | 203.00 | 196.74 | 15,371 |
11 Mar 2024 | 198.50 | 198.83 | 197.07 | 197.25 | 191.17 | 16,302 |
08 Mar 2024 | 199.00 | 199.00 | 194.76 | 199.00 | 192.86 | 24,763 |
07 Mar 2024 | 193.50 | 197.25 | 182.00 | 194.00 | 188.02 | 655,289 |
06 Mar 2024 | 187.00 | 191.50 | 181.00 | 184.00 | 178.33 | 11,253 |
05 Mar 2024 | 188.00 | 199.50 | 187.00 | 188.00 | 182.20 | 136,728 |
04 Mar 2024 | 200.00 | 200.00 | 194.00 | 194.00 | 188.02 | 28,662 |
01 Mar 2024 | 201.00 | 204.60 | 200.00 | 200.00 | 193.83 | 1,601 |
29 Feb 2024 | 200.00 | 204.00 | 200.00 | 200.00 | 193.83 | 65,359 |
28 Feb 2024 | 206.00 | 210.00 | 201.00 | 205.00 | 198.68 | 737,580 |
27 Feb 2024 | 204.00 | 211.20 | 204.00 | 204.00 | 197.71 | 67,360 |
26 Feb 2024 | 206.00 | 214.55 | 205.00 | 205.00 | 198.68 | 2,094 |
23 Feb 2024 | 204.00 | 215.00 | 204.00 | 215.00 | 208.37 | 39,234 |
22 Feb 2024 | 200.00 | 204.00 | 198.76 | 201.75 | 195.53 | 969,787 |
21 Feb 2024 | 197.64 | 197.64 | 197.64 | 196.50 | 190.44 | 400 |
20 Feb 2024 | 199.50 | 199.50 | 196.14 | 197.50 | 191.41 | 4,180 |
19 Feb 2024 | 200.00 | 200.00 | 195.18 | 200.00 | 193.83 | 20,698 |
16 Feb 2024 | 190.00 | 199.50 | 190.00 | 199.50 | 193.35 | 36,868 |
15 Feb 2024 | 195.00 | 199.50 | 194.00 | 197.00 | 190.93 | 6,853 |
14 Feb 2024 | 195.00 | 195.00 | 191.60 | 195.00 | 188.99 | 120,638 |
13 Feb 2024 | 195.00 | 196.00 | 190.73 | 196.00 | 189.96 | 3,085 |
12 Feb 2024 | 194.50 | 194.50 | 190.00 | 192.75 | 186.81 | 6,878 |
09 Feb 2024 | 195.00 | 196.00 | 191.49 | 196.00 | 189.96 | 15,216 |
08 Feb 2024 | 191.50 | 192.50 | 188.50 | 192.50 | 186.56 | 25,463 |
07 Feb 2024 | 188.80 | 189.99 | 188.80 | 188.50 | 182.69 | 10,693 |
06 Feb 2024 | 191.50 | 191.50 | 185.50 | 189.00 | 183.17 | 77,024 |
05 Feb 2024 | 191.50 | 191.78 | 189.71 | 190.00 | 184.14 | 5,432 |
02 Feb 2024 | 191.50 | 191.50 | 187.00 | 187.00 | 181.23 | 19 |
01 Feb 2024 | 185.00 | 193.00 | 185.00 | 193.00 | 187.05 | 36,712 |
31 Jan 2024 | 191.50 | 191.50 | 185.50 | 188.25 | 182.45 | 161,825 |
30 Jan 2024 | 192.22 | 192.22 | 188.18 | 188.50 | 182.69 | 10,771 |
29 Jan 2024 | 187.50 | 192.05 | 187.00 | 187.00 | 181.23 | 8,427 |
26 Jan 2024 | 192.93 | 192.93 | 191.00 | 192.25 | 186.32 | 19,250 |
25 Jan 2024 | 191.00 | 195.00 | 191.00 | 195.00 | 188.99 | 2,310 |
24 Jan 2024 | 194.45 | 194.50 | 192.28 | 191.50 | 185.60 | 2,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |