Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 244.03 | 246.44 | 244.03 | 245.22 | 245.22 | 2,948 |
23 Apr 2024 | 247.07 | 247.90 | 246.12 | 247.05 | 247.05 | 1,847 |
22 Apr 2024 | 243.31 | 247.03 | 243.31 | 246.92 | 246.92 | 756,004 |
19 Apr 2024 | 244.40 | 244.40 | 242.57 | 242.93 | 242.93 | 812 |
18 Apr 2024 | 243.93 | 244.50 | 241.94 | 241.94 | 241.94 | 1,622 |
17 Apr 2024 | 245.68 | 245.68 | 242.34 | 243.35 | 243.35 | 1,907 |
16 Apr 2024 | 245.01 | 245.35 | 243.62 | 244.09 | 244.09 | 1,150 |
15 Apr 2024 | 246.46 | 247.31 | 244.16 | 244.16 | 244.16 | 2,826 |
12 Apr 2024 | 243.07 | 243.90 | 242.00 | 243.27 | 243.27 | 2,398 |
11 Apr 2024 | 247.00 | 247.00 | 243.05 | 245.57 | 245.57 | 716 |
10 Apr 2024 | 248.34 | 248.51 | 244.58 | 246.37 | 246.37 | 2,459 |
09 Apr 2024 | 248.14 | 249.00 | 246.72 | 248.22 | 248.22 | 1,412 |
08 Apr 2024 | 244.37 | 246.46 | 244.27 | 246.36 | 246.36 | 1,269 |
05 Apr 2024 | 241.95 | 245.81 | 241.63 | 245.08 | 245.08 | 2,002 |
04 Apr 2024 | 247.43 | 247.87 | 245.56 | 245.56 | 245.56 | 1,451 |
03 Apr 2024 | 248.26 | 248.34 | 245.30 | 245.91 | 245.91 | 1,508 |
02 Apr 2024 | 240.25 | 248.65 | 239.76 | 247.32 | 247.32 | 3,847 |
28 Mar 2024 | 250.35 | 251.10 | 249.08 | 249.78 | 249.78 | 2,834 |
27 Mar 2024 | 246.15 | 249.32 | 245.79 | 247.76 | 247.76 | 876 |
26 Mar 2024 | 243.84 | 244.93 | 243.11 | 244.83 | 244.83 | 2,723 |
25 Mar 2024 | 247.55 | 248.12 | 244.45 | 244.46 | 244.46 | 1,491 |
22 Mar 2024 | 250.35 | 250.37 | 247.03 | 248.07 | 248.07 | 1,300 |
21 Mar 2024 | 248.60 | 250.48 | 248.24 | 250.43 | 250.43 | 5,672 |
20 Mar 2024 | 245.48 | 247.55 | 244.77 | 247.24 | 247.24 | 1,523 |
19 Mar 2024 | 242.35 | 243.39 | 241.16 | 243.39 | 243.39 | 335,274 |
18 Mar 2024 | 242.93 | 244.24 | 242.52 | 242.70 | 242.70 | 2,904 |
15 Mar 2024 | 243.40 | 243.93 | 239.07 | 239.40 | 239.40 | 3,881 |
14 Mar 2024 | 244.71 | 245.03 | 242.41 | 243.88 | 243.88 | 3,262 |
13 Mar 2024 | 244.57 | 245.15 | 243.52 | 244.30 | 244.30 | 1,021 |
12 Mar 2024 | 243.80 | 245.66 | 242.61 | 244.38 | 244.38 | 1,702 |
11 Mar 2024 | 242.40 | 244.39 | 241.83 | 244.39 | 244.39 | 247,333 |
08 Mar 2024 | 243.90 | 244.25 | 241.80 | 243.99 | 243.99 | 502,789 |
07 Mar 2024 | 245.50 | 245.97 | 243.65 | 244.00 | 244.00 | 1,431 |
07 Mar 2024 | 1.4 Dividend | |||||
06 Mar 2024 | 244.83 | 246.19 | 243.31 | 243.78 | 242.38 | 2,345 |
05 Mar 2024 | 244.73 | 245.60 | 242.70 | 243.28 | 241.88 | 2,217 |
04 Mar 2024 | 247.28 | 249.00 | 244.12 | 245.37 | 243.96 | 2,971 |
01 Mar 2024 | 249.43 | 250.15 | 248.52 | 249.63 | 248.20 | 3,234 |
29 Feb 2024 | 253.67 | 253.70 | 250.10 | 251.23 | 249.79 | 1,955 |
28 Feb 2024 | 250.56 | 251.80 | 250.31 | 250.88 | 249.44 | 490 |
27 Feb 2024 | 252.67 | 253.21 | 250.22 | 250.27 | 248.84 | 1,825 |
26 Feb 2024 | 256.14 | 256.57 | 254.03 | 254.53 | 253.07 | 374 |
23 Feb 2024 | 255.37 | 256.02 | 255.03 | 255.68 | 254.22 | 194 |
22 Feb 2024 | 254.39 | 255.50 | 253.56 | 255.05 | 253.59 | 1,153 |
21 Feb 2024 | 253.65 | 253.65 | 251.84 | 252.87 | 251.42 | 2,816 |
20 Feb 2024 | 253.74 | 254.55 | 253.29 | 253.65 | 252.19 | 3,813 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 252.05 | 254.29 | 250.90 | 254.29 | 252.83 | 520 |
15 Feb 2024 | 251.60 | 252.66 | 251.10 | 252.41 | 250.96 | 882 |
14 Feb 2024 | 249.59 | 251.07 | 249.22 | 249.37 | 247.94 | 192,606 |
13 Feb 2024 | 250.07 | 250.58 | 248.25 | 248.27 | 246.84 | 268,670 |
12 Feb 2024 | 249.74 | 250.65 | 249.53 | 250.65 | 249.21 | 1,948 |
09 Feb 2024 | 250.71 | 251.03 | 249.13 | 249.27 | 247.84 | 1,444 |
08 Feb 2024 | 249.44 | 250.60 | 248.50 | 250.27 | 248.83 | 819 |
07 Feb 2024 | 252.07 | 252.44 | 250.43 | 251.51 | 250.07 | 1,101 |
06 Feb 2024 | 248.97 | 251.74 | 248.58 | 250.30 | 248.86 | 1,489 |
05 Feb 2024 | 248.59 | 248.71 | 246.26 | 247.87 | 246.45 | 2,599 |
02 Feb 2024 | 247.54 | 249.51 | 246.84 | 248.21 | 246.78 | 1,268 |
01 Feb 2024 | 245.00 | 246.24 | 242.00 | 244.90 | 243.49 | 2,047 |
31 Jan 2024 | 246.41 | 251.00 | 244.13 | 248.22 | 246.79 | 3,193 |
30 Jan 2024 | 235.88 | 238.61 | 235.29 | 238.44 | 237.07 | 1,980 |
29 Jan 2024 | 234.68 | 236.45 | 234.38 | 236.17 | 234.81 | 667 |
26 Jan 2024 | 236.79 | 237.47 | 235.63 | 235.75 | 234.40 | 376 |
25 Jan 2024 | 239.37 | 240.25 | 236.90 | 236.90 | 235.54 | 6,072 |
24 Jan 2024 | 241.13 | 241.54 | 238.47 | 238.63 | 237.26 | 1,392 |
23 Jan 2024 | 239.40 | 240.18 | 238.52 | 239.73 | 238.35 | 3,041 |
22 Jan 2024 | 238.69 | 240.13 | 238.08 | 239.70 | 238.32 | 627 |
19 Jan 2024 | 236.08 | 239.04 | 235.05 | 239.04 | 237.67 | 172,262 |
18 Jan 2024 | 235.39 | 236.70 | 234.13 | 234.36 | 233.01 | 67,258 |
17 Jan 2024 | 236.45 | 236.91 | 234.65 | 234.65 | 233.30 | 813 |
16 Jan 2024 | 235.38 | 235.95 | 233.85 | 234.18 | 232.84 | 60,391 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 236.65 | 237.29 | 234.50 | 235.63 | 234.28 | 991 |
11 Jan 2024 | 235.45 | 235.80 | 232.42 | 232.96 | 231.62 | 98,944 |
10 Jan 2024 | 235.22 | 236.00 | 234.44 | 235.64 | 234.29 | 6,123 |
09 Jan 2024 | 237.50 | 237.50 | 234.89 | 235.91 | 234.56 | 251,827 |
08 Jan 2024 | 235.55 | 236.63 | 235.01 | 236.12 | 234.76 | 642 |
05 Jan 2024 | 232.79 | 234.90 | 232.59 | 234.04 | 232.70 | 231 |
04 Jan 2024 | 233.65 | 235.01 | 233.58 | 234.01 | 232.67 | 2,066 |
03 Jan 2024 | 233.70 | 233.93 | 231.75 | 233.32 | 231.98 | 497 |
02 Jan 2024 | 233.24 | 233.78 | 231.92 | 232.78 | 231.44 | 2,391 |
29 Dec 2023 | 232.55 | 233.28 | 231.89 | 232.40 | 231.07 | 95 |
28 Dec 2023 | 232.65 | 233.36 | 231.73 | 232.43 | 231.10 | 779 |
27 Dec 2023 | 232.15 | 232.51 | 231.64 | 231.87 | 230.53 | 105 |
22 Dec 2023 | 228.99 | 231.49 | 228.55 | 231.49 | 230.16 | 171,914 |
21 Dec 2023 | 231.69 | 232.23 | 227.32 | 228.64 | 227.33 | 211,283 |
20 Dec 2023 | 233.51 | 235.35 | 232.33 | 235.01 | 233.66 | 1,321 |
19 Dec 2023 | 234.82 | 235.87 | 234.25 | 234.82 | 233.47 | 1,654 |
18 Dec 2023 | 235.90 | 236.34 | 234.18 | 235.67 | 234.32 | 703 |
15 Dec 2023 | 236.94 | 236.94 | 236.94 | 236.94 | 235.58 | 4,255 |
14 Dec 2023 | 239.22 | 240.19 | 236.58 | 236.60 | 235.24 | 66,568 |
13 Dec 2023 | 237.22 | 237.27 | 235.89 | 236.12 | 234.76 | 98,809 |
12 Dec 2023 | 234.86 | 235.21 | 233.21 | 234.90 | 233.55 | 424 |
11 Dec 2023 | 231.48 | 235.19 | 231.32 | 234.17 | 232.83 | 484 |
08 Dec 2023 | 230.00 | 232.36 | 228.11 | 229.87 | 228.55 | 1,082 |
07 Dec 2023 | 231.71 | 232.03 | 229.78 | 230.49 | 229.17 | 884 |
07 Dec 2023 | 1.4 Dividend | |||||
06 Dec 2023 | 232.62 | 233.21 | 230.34 | 231.64 | 228.92 | 1,914 |
05 Dec 2023 | 232.57 | 232.90 | 229.80 | 231.51 | 228.79 | 1,946 |
04 Dec 2023 | 232.17 | 233.23 | 231.09 | 231.54 | 228.82 | 2,348 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |