Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 234.00 | 240.07 | 234.00 | 240.07 | 240.07 | 192 |
30 Apr 2024 | 233.98 | 234.30 | 230.25 | 232.92 | 232.92 | 345 |
29 Apr 2024 | 233.79 | 234.11 | 230.87 | 233.46 | 233.46 | 35,833 |
26 Apr 2024 | 246.10 | 246.10 | 232.89 | 234.90 | 234.90 | 342 |
25 Apr 2024 | 236.32 | 236.69 | 234.26 | 236.34 | 236.34 | 74 |
24 Apr 2024 | 237.52 | 239.09 | 235.79 | 236.25 | 236.25 | 147 |
23 Apr 2024 | 238.68 | 239.00 | 238.01 | 238.40 | 238.40 | 81 |
22 Apr 2024 | 238.21 | 239.96 | 238.21 | 239.88 | 239.88 | 625 |
19 Apr 2024 | 235.01 | 236.06 | 234.13 | 235.91 | 235.91 | 331 |
18 Apr 2024 | 233.61 | 235.72 | 233.23 | 234.40 | 234.40 | 284 |
17 Apr 2024 | 231.43 | 232.94 | 231.12 | 231.12 | 231.12 | 38,478 |
16 Apr 2024 | 232.20 | 233.80 | 231.82 | 232.23 | 232.23 | 453 |
15 Apr 2024 | 237.26 | 237.57 | 233.93 | 233.93 | 233.93 | 1,071 |
12 Apr 2024 | 239.40 | 239.40 | 234.11 | 234.75 | 234.75 | 1,180 |
11 Apr 2024 | 239.96 | 239.96 | 236.99 | 239.37 | 239.37 | 256 |
10 Apr 2024 | 238.20 | 241.25 | 238.20 | 239.60 | 239.60 | 524 |
09 Apr 2024 | 244.51 | 244.99 | 242.43 | 242.87 | 242.87 | 46,031 |
08 Apr 2024 | 244.07 | 244.34 | 242.93 | 243.75 | 243.75 | 45,681 |
05 Apr 2024 | 239.67 | 245.87 | 239.67 | 243.54 | 243.54 | 340 |
04 Apr 2024 | 246.71 | 247.71 | 242.99 | 242.99 | 242.99 | 1,338 |
03 Apr 2024 | 245.56 | 247.17 | 245.23 | 246.55 | 246.55 | 458 |
02 Apr 2024 | 248.32 | 248.32 | 245.64 | 245.64 | 245.64 | 3,571 |
28 Mar 2024 | 248.17 | 250.20 | 247.56 | 250.12 | 250.12 | 600 |
27 Mar 2024 | 247.47 | 248.69 | 246.08 | 246.08 | 246.08 | 601 |
26 Mar 2024 | 245.58 | 247.35 | 243.85 | 246.89 | 246.89 | 48,234 |
25 Mar 2024 | 246.55 | 247.22 | 245.58 | 245.58 | 245.58 | 453 |
22 Mar 2024 | 251.43 | 252.25 | 247.88 | 247.88 | 247.88 | 890 |
21 Mar 2024 | 255.69 | 255.76 | 251.66 | 251.88 | 251.88 | 557 |
20 Mar 2024 | 254.42 | 255.97 | 253.00 | 255.97 | 255.97 | 200 |
19 Mar 2024 | 253.95 | 255.18 | 252.49 | 252.95 | 252.95 | 425 |
18 Mar 2024 | 251.97 | 255.07 | 250.09 | 254.43 | 254.43 | 1,101 |
15 Mar 2024 | 252.17 | 254.74 | 250.87 | 253.56 | 253.56 | 983 |
14 Mar 2024 | 254.24 | 255.96 | 253.65 | 254.78 | 254.78 | 1,227 |
13 Mar 2024 | 255.45 | 255.68 | 253.52 | 254.54 | 254.54 | 415 |
12 Mar 2024 | 252.97 | 254.09 | 252.04 | 252.65 | 252.65 | 211 |
11 Mar 2024 | 251.51 | 252.39 | 250.22 | 252.39 | 252.39 | 267 |
08 Mar 2024 | 248.68 | 251.17 | 248.68 | 251.17 | 251.17 | 231 |
07 Mar 2024 | 248.85 | 250.16 | 248.06 | 250.16 | 250.16 | 170 |
06 Mar 2024 | 245.31 | 248.36 | 245.31 | 247.77 | 247.77 | 721 |
05 Mar 2024 | 242.42 | 243.88 | 241.36 | 243.88 | 243.88 | 558 |
04 Mar 2024 | 242.55 | 242.96 | 241.95 | 242.96 | 242.96 | 342 |
01 Mar 2024 | 243.54 | 244.33 | 242.56 | 243.33 | 243.33 | 269 |
29 Feb 2024 | 244.50 | 245.49 | 241.58 | 243.95 | 243.95 | 323 |
29 Feb 2024 | 0.6 Dividend | |||||
28 Feb 2024 | 243.93 | 245.97 | 243.65 | 245.73 | 245.13 | 281 |
27 Feb 2024 | 243.07 | 244.04 | 242.02 | 242.51 | 241.92 | 24,608 |
26 Feb 2024 | 245.21 | 246.29 | 244.01 | 244.02 | 243.42 | 252 |
23 Feb 2024 | 245.16 | 245.35 | 244.46 | 244.46 | 243.87 | 244 |
22 Feb 2024 | 241.93 | 244.74 | 240.85 | 244.63 | 244.04 | 297 |
21 Feb 2024 | 242.77 | 243.28 | 238.90 | 239.09 | 238.51 | 98 |
20 Feb 2024 | 237.41 | 241.65 | 237.29 | 241.51 | 240.92 | 656 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 240.55 | 242.47 | 240.22 | 241.23 | 240.64 | 485 |
15 Feb 2024 | 238.80 | 241.35 | 237.23 | 240.94 | 240.35 | 415 |
14 Feb 2024 | 236.46 | 238.75 | 236.44 | 237.78 | 237.20 | 526 |
13 Feb 2024 | 237.33 | 238.32 | 234.25 | 236.14 | 235.56 | 1,709 |
12 Feb 2024 | 238.65 | 239.30 | 235.63 | 236.39 | 235.81 | 404 |
09 Feb 2024 | 236.09 | 238.67 | 236.09 | 238.67 | 238.09 | 831 |
08 Feb 2024 | 236.06 | 237.71 | 234.75 | 237.71 | 237.12 | 315 |
07 Feb 2024 | 234.71 | 236.36 | 232.94 | 235.12 | 234.55 | 664 |
06 Feb 2024 | 237.15 | 237.88 | 234.28 | 234.49 | 233.92 | 226 |
05 Feb 2024 | 232.51 | 235.67 | 232.16 | 235.67 | 235.09 | 2,857 |
02 Feb 2024 | 233.10 | 234.33 | 231.87 | 232.57 | 232.00 | 830 |
01 Feb 2024 | 231.59 | 231.59 | 227.68 | 228.76 | 228.20 | 124 |
31 Jan 2024 | 231.43 | 233.75 | 231.41 | 231.94 | 231.37 | 285 |
30 Jan 2024 | 229.42 | 231.05 | 228.38 | 231.05 | 230.49 | 2,707 |
29 Jan 2024 | 232.96 | 232.96 | 229.70 | 230.51 | 229.95 | 1,179 |
26 Jan 2024 | 230.17 | 233.36 | 227.13 | 232.80 | 232.23 | 621 |
25 Jan 2024 | 240.02 | 240.85 | 235.97 | 236.31 | 235.73 | 1,777 |
24 Jan 2024 | 241.30 | 241.30 | 239.79 | 239.93 | 239.34 | 15,966 |
23 Jan 2024 | 237.55 | 241.02 | 237.55 | 239.21 | 238.63 | 230 |
22 Jan 2024 | 238.79 | 239.85 | 237.63 | 238.68 | 238.10 | 37,329 |
19 Jan 2024 | 239.28 | 239.76 | 237.87 | 239.72 | 239.13 | 50,143 |
18 Jan 2024 | 232.33 | 235.88 | 232.15 | 235.88 | 235.31 | 694 |
17 Jan 2024 | 236.10 | 236.63 | 233.44 | 234.41 | 233.84 | 819 |
16 Jan 2024 | 235.49 | 236.91 | 233.26 | 233.90 | 233.33 | 3,031 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 233.35 | 234.29 | 232.71 | 233.87 | 233.30 | 1,176 |
11 Jan 2024 | 230.90 | 231.35 | 229.60 | 230.28 | 229.72 | 316 |
10 Jan 2024 | 226.14 | 229.00 | 225.82 | 229.00 | 228.44 | 5,485 |
09 Jan 2024 | 226.96 | 227.60 | 224.34 | 225.79 | 225.24 | 543 |
08 Jan 2024 | 225.96 | 226.44 | 225.02 | 226.44 | 225.88 | 358 |
05 Jan 2024 | 225.90 | 226.32 | 223.59 | 224.54 | 223.99 | 4,242 |
04 Jan 2024 | 225.02 | 228.43 | 225.02 | 227.08 | 226.53 | 5,329 |
03 Jan 2024 | 226.41 | 227.64 | 225.08 | 225.34 | 224.79 | 338 |
02 Jan 2024 | 225.26 | 226.61 | 224.55 | 224.95 | 224.40 | 223 |
29 Dec 2023 | 224.58 | 225.01 | 223.20 | 224.03 | 223.48 | 47 |
28 Dec 2023 | 223.98 | 224.17 | 223.10 | 223.78 | 223.23 | 220 |
27 Dec 2023 | 221.84 | 221.84 | 221.84 | 221.84 | 221.30 | 109 |
22 Dec 2023 | 223.49 | 224.31 | 221.58 | 222.26 | 221.72 | 289 |
21 Dec 2023 | 220.15 | 221.33 | 218.86 | 221.29 | 220.75 | 726 |
20 Dec 2023 | 223.25 | 223.97 | 219.10 | 221.97 | 221.43 | 691 |
19 Dec 2023 | 227.19 | 230.28 | 225.28 | 226.74 | 226.19 | 195 |
18 Dec 2023 | 223.84 | 228.55 | 223.84 | 228.21 | 227.65 | 743 |
15 Dec 2023 | 228.98 | 228.98 | 228.98 | 228.98 | 228.42 | 3,042 |
14 Dec 2023 | 245.21 | 245.21 | 223.65 | 226.69 | 226.14 | 37,101 |
13 Dec 2023 | 248.95 | 248.95 | 247.41 | 248.15 | 247.54 | 149 |
12 Dec 2023 | 244.97 | 247.10 | 244.65 | 246.77 | 246.17 | 560 |
11 Dec 2023 | 243.25 | 245.28 | 242.37 | 244.58 | 243.98 | 2,306 |
08 Dec 2023 | 241.91 | 242.25 | 240.01 | 240.01 | 239.42 | 1,317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |