Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 225.59 | 229.07 | 225.59 | 226.50 | 226.50 | 9 |
25 Apr 2024 | 221.45 | 226.71 | 221.45 | 226.43 | 226.43 | 13 |
24 Apr 2024 | 225.64 | 226.98 | 222.15 | 222.15 | 222.15 | 128 |
23 Apr 2024 | 222.08 | 224.00 | 220.57 | 223.85 | 223.85 | 52 |
22 Apr 2024 | 216.20 | 221.39 | 215.75 | 216.47 | 216.47 | 15,921 |
19 Apr 2024 | 216.81 | 219.74 | 214.07 | 216.18 | 216.18 | 163 |
18 Apr 2024 | 216.90 | 228.36 | 213.00 | 217.29 | 217.29 | 540 |
17 Apr 2024 | 240.41 | 242.02 | 238.98 | 240.80 | 240.80 | 123 |
16 Apr 2024 | 241.00 | 243.98 | 238.84 | 240.15 | 240.15 | 1,868 |
15 Apr 2024 | 249.25 | 250.46 | 241.50 | 241.50 | 241.50 | 287 |
12 Apr 2024 | 247.65 | 247.83 | 244.91 | 244.91 | 244.91 | 140 |
11 Apr 2024 | 249.86 | 252.26 | 246.85 | 250.17 | 250.17 | 36 |
10 Apr 2024 | 253.54 | 253.54 | 248.93 | 248.93 | 248.93 | 96 |
09 Apr 2024 | 261.17 | 262.70 | 259.03 | 262.70 | 262.70 | 4,975 |
08 Apr 2024 | 257.74 | 258.90 | 256.59 | 258.32 | 258.32 | 18 |
05 Apr 2024 | 253.57 | 255.79 | 250.43 | 255.79 | 255.79 | 903 |
04 Apr 2024 | 259.34 | 259.99 | 257.39 | 257.39 | 257.39 | 155 |
03 Apr 2024 | 255.09 | 256.70 | 254.92 | 256.70 | 256.70 | 48 |
02 Apr 2024 | 256.89 | 256.89 | 251.38 | 255.29 | 255.29 | 600 |
28 Mar 2024 | 264.48 | 267.08 | 262.50 | 267.08 | 267.08 | 413 |
27 Mar 2024 | 263.81 | 263.81 | 260.37 | 261.57 | 261.57 | 26 |
26 Mar 2024 | 264.02 | 264.02 | 260.73 | 261.65 | 261.65 | 227 |
25 Mar 2024 | 263.44 | 265.05 | 261.52 | 262.82 | 262.82 | 250 |
22 Mar 2024 | 265.13 | 266.06 | 261.31 | 263.40 | 263.40 | 222 |
21 Mar 2024 | 266.42 | 274.15 | 264.95 | 269.73 | 269.73 | 213 |
20 Mar 2024 | 263.83 | 263.83 | 256.75 | 260.62 | 260.62 | 573 |
19 Mar 2024 | 253.35 | 258.86 | 252.52 | 258.86 | 258.86 | 13 |
18 Mar 2024 | 255.80 | 255.86 | 252.73 | 255.57 | 255.57 | 673 |
15 Mar 2024 | 252.82 | 256.19 | 252.06 | 253.75 | 253.75 | 116 |
14 Mar 2024 | 259.93 | 263.04 | 256.08 | 256.69 | 256.69 | 389 |
13 Mar 2024 | 266.73 | 269.04 | 265.00 | 265.30 | 265.30 | 3 |
12 Mar 2024 | 264.95 | 268.03 | 263.23 | 266.59 | 266.59 | 6 |
11 Mar 2024 | 268.97 | 270.88 | 264.12 | 264.12 | 264.12 | 29 |
08 Mar 2024 | 271.15 | 273.05 | 269.77 | 270.97 | 270.97 | 109 |
07 Mar 2024 | 266.43 | 268.87 | 265.13 | 268.74 | 268.74 | 83 |
06 Mar 2024 | 262.82 | 266.79 | 262.11 | 266.67 | 266.67 | 179 |
05 Mar 2024 | 267.66 | 269.26 | 261.59 | 261.59 | 261.59 | 919 |
04 Mar 2024 | 268.95 | 271.00 | 267.33 | 269.67 | 269.67 | 195 |
01 Mar 2024 | 271.60 | 272.04 | 268.76 | 270.77 | 270.77 | 151 |
29 Feb 2024 | 270.15 | 274.60 | 268.10 | 273.44 | 273.44 | 85 |
28 Feb 2024 | 265.99 | 268.31 | 264.84 | 266.91 | 266.91 | 388 |
27 Feb 2024 | 265.85 | 269.56 | 265.18 | 266.18 | 266.18 | 15,552 |
26 Feb 2024 | 266.10 | 267.05 | 265.04 | 266.09 | 266.09 | 90 |
23 Feb 2024 | 266.95 | 267.08 | 265.79 | 266.63 | 266.63 | 44 |
22 Feb 2024 | 260.64 | 266.98 | 259.98 | 266.35 | 266.35 | 5,765 |
22 Feb 2024 | 0.39 Dividend | |||||
21 Feb 2024 | 256.09 | 259.17 | 253.36 | 255.43 | 255.04 | 186 |
20 Feb 2024 | 257.23 | 258.27 | 254.35 | 257.68 | 257.29 | 851 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 260.52 | 260.52 | 255.80 | 260.05 | 259.65 | 334 |
15 Feb 2024 | 252.92 | 260.26 | 249.01 | 259.87 | 259.47 | 2,584 |
14 Feb 2024 | 247.86 | 251.43 | 246.91 | 248.48 | 248.10 | 453 |
13 Feb 2024 | 252.95 | 257.16 | 245.95 | 248.18 | 247.80 | 120 |
12 Feb 2024 | 252.71 | 255.21 | 248.94 | 254.46 | 254.07 | 169 |
09 Feb 2024 | 252.06 | 254.38 | 246.70 | 249.88 | 249.50 | 27 |
08 Feb 2024 | 250.37 | 253.70 | 237.55 | 253.70 | 253.31 | 395 |
07 Feb 2024 | 242.88 | 245.42 | 240.85 | 243.92 | 243.55 | 23 |
06 Feb 2024 | 244.64 | 246.03 | 240.15 | 242.26 | 241.89 | 146 |
05 Feb 2024 | 247.91 | 247.91 | 243.16 | 244.33 | 243.96 | 340 |
02 Feb 2024 | 245.65 | 249.47 | 242.28 | 247.39 | 247.01 | 152 |
01 Feb 2024 | 246.23 | 246.23 | 242.99 | 244.98 | 244.61 | 30 |
31 Jan 2024 | 244.66 | 248.78 | 244.66 | 248.50 | 248.12 | 5 |
30 Jan 2024 | 247.56 | 250.45 | 247.56 | 249.87 | 249.49 | 121 |
29 Jan 2024 | 248.64 | 248.76 | 243.90 | 248.76 | 248.38 | 6 |
26 Jan 2024 | 248.36 | 248.99 | 245.73 | 245.73 | 245.35 | 291 |
25 Jan 2024 | 250.05 | 250.16 | 247.47 | 247.94 | 247.56 | 13 |
24 Jan 2024 | 249.99 | 249.99 | 248.39 | 248.39 | 248.01 | 11 |
23 Jan 2024 | 248.49 | 249.97 | 247.66 | 247.74 | 247.36 | 45,770 |
22 Jan 2024 | 247.69 | 250.46 | 247.40 | 247.48 | 247.10 | 71 |
19 Jan 2024 | 244.93 | 246.12 | 243.73 | 245.74 | 245.36 | 30,294 |
18 Jan 2024 | 247.73 | 248.52 | 245.98 | 247.08 | 246.71 | 54 |
17 Jan 2024 | 244.92 | 244.92 | 241.00 | 243.44 | 243.07 | 27 |
16 Jan 2024 | 243.99 | 244.40 | 239.37 | 244.40 | 244.03 | 191 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 245.95 | 245.95 | 242.50 | 243.90 | 243.53 | 40 |
11 Jan 2024 | 244.02 | 244.09 | 240.67 | 241.88 | 241.51 | 75 |
10 Jan 2024 | 243.27 | 246.34 | 242.17 | 244.85 | 244.48 | 3,506 |
09 Jan 2024 | 243.63 | 244.18 | 243.63 | 244.18 | 243.81 | - |
08 Jan 2024 | 240.03 | 240.03 | 240.03 | 240.03 | 239.66 | 657 |
05 Jan 2024 | 236.37 | 236.37 | 236.37 | 236.37 | 236.01 | 46 |
04 Jan 2024 | 233.68 | 236.74 | 233.68 | 235.92 | 235.56 | 171 |
03 Jan 2024 | 236.70 | 238.23 | 230.51 | 234.86 | 234.50 | 231 |
02 Jan 2024 | 246.22 | 246.22 | 238.36 | 239.46 | 239.09 | 106 |
29 Dec 2023 | 250.20 | 250.25 | 247.02 | 247.64 | 247.26 | 6 |
28 Dec 2023 | 250.48 | 250.53 | 248.90 | 249.31 | 248.93 | 1 |
27 Dec 2023 | 248.35 | 248.35 | 248.35 | 248.35 | 247.97 | 15 |
22 Dec 2023 | 244.15 | 244.15 | 242.00 | 242.81 | 242.44 | 5 |
21 Dec 2023 | 240.52 | 241.02 | 238.89 | 240.63 | 240.26 | 41 |
20 Dec 2023 | 245.37 | 246.43 | 241.65 | 241.65 | 241.28 | 1,280 |
19 Dec 2023 | 251.50 | 251.50 | 248.15 | 248.99 | 248.61 | 26 |
18 Dec 2023 | 245.62 | 251.34 | 245.62 | 249.13 | 248.75 | 67 |
15 Dec 2023 | 248.43 | 248.43 | 248.43 | 248.43 | 248.05 | 4,980 |
14 Dec 2023 | 241.94 | 251.65 | 241.94 | 249.24 | 248.86 | 42,637 |
13 Dec 2023 | 231.74 | 235.32 | 231.74 | 234.63 | 234.27 | 28 |
12 Dec 2023 | 233.05 | 234.77 | 230.69 | 234.77 | 234.41 | 36 |
11 Dec 2023 | 227.86 | 231.22 | 227.86 | 231.22 | 230.87 | 1 |
08 Dec 2023 | 229.33 | 231.11 | 224.45 | 228.18 | 227.83 | 5 |
07 Dec 2023 | 225.00 | 225.04 | 223.58 | 224.43 | 224.09 | 151 |
06 Dec 2023 | 223.14 | 225.60 | 223.14 | 224.84 | 224.50 | 21 |
05 Dec 2023 | 222.95 | 224.11 | 222.08 | 222.77 | 222.43 | 76 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |