Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 259.10 | 259.10 | 258.90 | 258.90 | 258.90 | 62 |
30 Apr 2024 | 261.05 | 261.05 | 255.90 | 255.90 | 255.90 | 456 |
29 Apr 2024 | 252.05 | 255.75 | 250.85 | 255.20 | 255.20 | 373 |
26 Apr 2024 | 250.30 | 253.10 | 249.05 | 252.25 | 252.25 | 136 |
25 Apr 2024 | 255.90 | 256.05 | 250.00 | 250.30 | 250.30 | 70 |
24 Apr 2024 | 255.20 | 256.10 | 252.45 | 256.10 | 256.10 | 1,714 |
23 Apr 2024 | 256.25 | 256.25 | 253.95 | 255.60 | 255.60 | 83 |
22 Apr 2024 | 253.05 | 254.80 | 253.05 | 254.35 | 254.35 | 217 |
19 Apr 2024 | 247.80 | 249.25 | 246.20 | 249.25 | 249.25 | 421 |
18 Apr 2024 | 247.90 | 250.70 | 247.90 | 248.95 | 248.95 | 262 |
17 Apr 2024 | 249.45 | 251.50 | 247.80 | 247.80 | 247.80 | 191 |
16 Apr 2024 | 250.00 | 250.80 | 249.05 | 249.40 | 249.40 | 699 |
15 Apr 2024 | 251.95 | 255.60 | 251.85 | 251.90 | 251.90 | 241 |
12 Apr 2024 | 252.50 | 253.65 | 250.90 | 250.95 | 250.95 | 175 |
11 Apr 2024 | 247.50 | 253.55 | 247.50 | 251.35 | 251.35 | 136 |
10 Apr 2024 | 248.85 | 250.90 | 247.10 | 247.10 | 247.10 | 118 |
09 Apr 2024 | 249.35 | 249.35 | 247.75 | 248.45 | 248.45 | 621 |
08 Apr 2024 | 249.85 | 250.55 | 247.00 | 247.85 | 247.85 | 601 |
05 Apr 2024 | 248.30 | 249.85 | 245.35 | 249.85 | 249.85 | 758 |
04 Apr 2024 | 252.95 | 254.50 | 252.15 | 252.15 | 252.15 | 287 |
03 Apr 2024 | 256.50 | 256.90 | 254.30 | 254.50 | 254.50 | 273 |
02 Apr 2024 | 264.35 | 264.40 | 257.60 | 259.30 | 259.30 | 793 |
28 Mar 2024 | 266.00 | 268.40 | 264.20 | 264.40 | 264.40 | 470 |
27 Mar 2024 | 262.80 | 264.40 | 261.40 | 264.40 | 264.40 | 351 |
26 Mar 2024 | 260.80 | 262.20 | 259.40 | 261.80 | 261.80 | 673 |
25 Mar 2024 | 256.20 | 258.40 | 255.40 | 256.40 | 256.40 | 532 |
22 Mar 2024 | 256.80 | 257.40 | 255.60 | 255.60 | 255.60 | 500 |
21 Mar 2024 | 250.80 | 255.00 | 250.20 | 254.80 | 254.80 | 213 |
20 Mar 2024 | 248.60 | 251.00 | 248.20 | 248.80 | 248.80 | 776 |
19 Mar 2024 | 250.60 | 251.20 | 248.80 | 250.60 | 250.60 | 741 |
18 Mar 2024 | 247.40 | 251.20 | 245.40 | 251.20 | 251.20 | 714 |
15 Mar 2024 | 250.40 | 251.00 | 249.60 | 250.00 | 250.00 | 209 |
14 Mar 2024 | 254.40 | 254.40 | 250.00 | 250.80 | 250.80 | 113 |
13 Mar 2024 | 254.00 | 254.40 | 252.80 | 253.40 | 253.40 | 339 |
12 Mar 2024 | 254.20 | 254.60 | 252.40 | 252.40 | 252.40 | 391 |
11 Mar 2024 | 251.80 | 254.00 | 250.20 | 251.00 | 251.00 | 386 |
08 Mar 2024 | 250.60 | 252.60 | 248.00 | 252.60 | 252.60 | 309 |
07 Mar 2024 | 254.00 | 254.20 | 247.40 | 249.80 | 249.80 | 714 |
06 Mar 2024 | 255.00 | 255.80 | 253.00 | 254.80 | 254.80 | 313 |
05 Mar 2024 | 257.20 | 259.60 | 255.40 | 255.60 | 255.60 | 1,237 |
04 Mar 2024 | 256.60 | 261.00 | 256.60 | 257.20 | 257.20 | 750 |
01 Mar 2024 | 254.80 | 259.80 | 252.60 | 259.80 | 259.80 | 1,461 |
29 Feb 2024 | 256.40 | 257.80 | 255.00 | 255.60 | 255.60 | 402 |
28 Feb 2024 | 257.80 | 258.60 | 256.40 | 257.00 | 257.00 | 265 |
27 Feb 2024 | 264.80 | 264.80 | 256.60 | 257.20 | 257.20 | 267 |
26 Feb 2024 | 268.40 | 268.80 | 264.00 | 264.00 | 264.00 | 444 |
23 Feb 2024 | 263.60 | 269.00 | 263.20 | 269.00 | 269.00 | 644 |
22 Feb 2024 | 262.40 | 262.80 | 260.40 | 262.40 | 262.40 | 726 |
21 Feb 2024 | 262.60 | 263.60 | 261.80 | 261.80 | 261.80 | 220 |
20 Feb 2024 | 263.00 | 264.60 | 259.20 | 261.80 | 261.80 | 692 |
19 Feb 2024 | 263.00 | 263.00 | 260.20 | 260.20 | 260.20 | 110 |
16 Feb 2024 | 268.00 | 269.60 | 263.60 | 263.60 | 263.60 | 930 |
15 Feb 2024 | 270.40 | 271.40 | 265.20 | 267.20 | 267.20 | 1,718 |
15 Feb 2024 | 2.25 Dividend | |||||
14 Feb 2024 | 273.40 | 275.00 | 268.40 | 269.00 | 266.75 | 378 |
13 Feb 2024 | 273.80 | 274.60 | 270.40 | 271.20 | 268.93 | 361 |
12 Feb 2024 | 269.40 | 270.80 | 268.40 | 270.80 | 268.53 | 1,056 |
09 Feb 2024 | 273.20 | 275.20 | 269.20 | 269.60 | 267.34 | 358 |
08 Feb 2024 | 277.40 | 277.40 | 269.00 | 269.00 | 266.75 | 1,176 |
07 Feb 2024 | 296.20 | 298.60 | 279.40 | 280.40 | 278.05 | 1,984 |
06 Feb 2024 | 298.60 | 304.20 | 296.20 | 296.20 | 293.72 | 906 |
05 Feb 2024 | 298.60 | 306.00 | 297.40 | 298.40 | 295.90 | 1,897 |
02 Feb 2024 | 297.60 | 300.00 | 295.80 | 297.80 | 295.31 | 785 |
01 Feb 2024 | 291.40 | 293.80 | 288.80 | 293.80 | 291.34 | 281 |
31 Jan 2024 | 289.80 | 292.00 | 288.20 | 288.60 | 286.19 | 1,359 |
30 Jan 2024 | 289.40 | 290.00 | 286.40 | 288.00 | 285.59 | 889 |
29 Jan 2024 | 286.00 | 289.40 | 286.00 | 289.40 | 286.98 | 161 |
26 Jan 2024 | 284.80 | 286.80 | 284.60 | 286.80 | 284.40 | 461 |
25 Jan 2024 | 280.40 | 284.60 | 280.00 | 283.60 | 281.23 | 382 |
24 Jan 2024 | 286.80 | 286.80 | 281.80 | 282.20 | 279.84 | 188 |
23 Jan 2024 | 284.00 | 286.60 | 284.00 | 286.20 | 283.81 | 551 |
22 Jan 2024 | 282.80 | 285.00 | 281.80 | 281.80 | 279.44 | 179 |
19 Jan 2024 | 279.80 | 282.20 | 279.40 | 282.00 | 279.64 | 169 |
18 Jan 2024 | 279.40 | 279.80 | 276.80 | 277.80 | 275.48 | 122 |
17 Jan 2024 | 279.20 | 280.00 | 277.80 | 279.60 | 277.26 | 501 |
16 Jan 2024 | 281.40 | 282.00 | 279.80 | 279.80 | 277.46 | 704 |
15 Jan 2024 | 281.20 | 282.20 | 280.60 | 282.00 | 279.64 | 180 |
12 Jan 2024 | 276.60 | 278.60 | 274.60 | 278.00 | 275.67 | 882 |
11 Jan 2024 | 278.00 | 279.00 | 274.80 | 274.80 | 272.50 | 361 |
10 Jan 2024 | 282.00 | 282.40 | 278.80 | 278.80 | 276.47 | 75 |
09 Jan 2024 | 284.40 | 284.40 | 280.80 | 281.40 | 279.05 | 414 |
08 Jan 2024 | 275.60 | 278.40 | 275.40 | 277.40 | 275.08 | 333 |
05 Jan 2024 | 279.60 | 279.60 | 274.80 | 275.00 | 272.70 | 383 |
04 Jan 2024 | 277.00 | 278.20 | 273.80 | 278.20 | 275.87 | 463 |
03 Jan 2024 | 272.40 | 276.60 | 271.00 | 275.40 | 273.10 | 577 |
02 Jan 2024 | 260.80 | 274.00 | 260.60 | 272.40 | 270.12 | 528 |
29 Dec 2023 | 260.60 | 260.60 | 260.40 | 260.40 | 258.22 | 5 |
28 Dec 2023 | 257.40 | 260.60 | 257.00 | 260.60 | 258.42 | 368 |
27 Dec 2023 | 258.20 | 258.60 | 255.80 | 257.00 | 254.85 | 161 |
22 Dec 2023 | 253.80 | 258.20 | 252.00 | 258.20 | 256.04 | 698 |
21 Dec 2023 | 252.60 | 254.20 | 250.60 | 254.20 | 252.07 | 231 |
20 Dec 2023 | 255.00 | 255.00 | 251.00 | 253.40 | 251.28 | 67 |
19 Dec 2023 | 252.80 | 256.00 | 252.80 | 255.20 | 253.07 | 950 |
18 Dec 2023 | 250.80 | 253.00 | 250.80 | 252.80 | 250.69 | 1,539 |
15 Dec 2023 | 251.80 | 255.40 | 251.00 | 252.00 | 249.89 | 955 |
14 Dec 2023 | 259.00 | 259.00 | 253.60 | 254.00 | 251.88 | 1,437 |
13 Dec 2023 | 254.20 | 255.20 | 253.60 | 255.20 | 253.07 | 674 |
12 Dec 2023 | 253.00 | 257.00 | 252.20 | 254.40 | 252.27 | 790 |
11 Dec 2023 | 251.80 | 256.20 | 250.60 | 252.80 | 250.69 | 703 |
08 Dec 2023 | 251.80 | 252.60 | 249.60 | 250.40 | 248.31 | 903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |