Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 286.89 | 287.99 | 284.78 | 286.53 | 286.53 | 256 |
30 Apr 2024 | 287.02 | 288.11 | 286.50 | 287.12 | 287.12 | 86 |
29 Apr 2024 | 287.88 | 289.85 | 285.80 | 287.87 | 287.87 | 1,042 |
26 Apr 2024 | 284.57 | 286.36 | 283.58 | 284.67 | 284.67 | 556 |
25 Apr 2024 | 282.74 | 285.42 | 279.86 | 284.92 | 284.92 | 283 |
24 Apr 2024 | 288.86 | 290.80 | 274.37 | 280.35 | 280.35 | 2,200 |
23 Apr 2024 | 292.00 | 294.74 | 292.00 | 292.89 | 292.89 | 899 |
22 Apr 2024 | 289.43 | 292.56 | 288.32 | 292.25 | 292.25 | 535 |
19 Apr 2024 | 287.00 | 289.29 | 285.85 | 288.91 | 288.91 | 387 |
18 Apr 2024 | 284.02 | 286.96 | 284.02 | 285.00 | 285.00 | 250 |
17 Apr 2024 | 286.50 | 286.50 | 283.61 | 284.74 | 284.74 | 644 |
16 Apr 2024 | 285.49 | 286.36 | 283.85 | 284.43 | 284.43 | 660 |
15 Apr 2024 | 291.42 | 291.99 | 286.63 | 286.64 | 286.64 | 1,892 |
12 Apr 2024 | 288.63 | 290.53 | 287.37 | 288.57 | 288.57 | 752 |
11 Apr 2024 | 288.13 | 288.52 | 286.08 | 288.52 | 288.52 | 1,868 |
11 Apr 2024 | 1.42 Dividend | |||||
10 Apr 2024 | 287.57 | 290.56 | 286.46 | 290.28 | 288.86 | 223 |
09 Apr 2024 | 292.45 | 294.65 | 289.14 | 289.14 | 287.73 | 265 |
08 Apr 2024 | 300.00 | 300.00 | 293.41 | 293.96 | 292.52 | 520 |
05 Apr 2024 | 293.33 | 295.06 | 291.47 | 294.99 | 293.55 | 1,019 |
04 Apr 2024 | 293.80 | 294.53 | 293.13 | 293.34 | 291.91 | 442 |
03 Apr 2024 | 290.79 | 291.45 | 289.09 | 290.58 | 289.16 | 560 |
02 Apr 2024 | 292.52 | 292.52 | 288.67 | 289.14 | 287.72 | 218 |
28 Mar 2024 | 282.67 | 283.08 | 281.16 | 282.99 | 281.61 | 675 |
27 Mar 2024 | 278.70 | 281.05 | 278.70 | 280.17 | 278.79 | 334 |
26 Mar 2024 | 278.64 | 280.57 | 277.76 | 279.36 | 277.99 | 578 |
25 Mar 2024 | 281.42 | 281.90 | 278.56 | 279.02 | 277.66 | 761 |
22 Mar 2024 | 282.38 | 283.20 | 281.40 | 281.86 | 280.48 | 570 |
21 Mar 2024 | 283.50 | 284.69 | 282.17 | 282.88 | 281.50 | 523 |
20 Mar 2024 | 280.05 | 282.97 | 279.23 | 282.72 | 281.34 | 353 |
19 Mar 2024 | 279.33 | 280.35 | 277.87 | 278.29 | 276.93 | 679 |
18 Mar 2024 | 275.90 | 277.18 | 275.24 | 276.67 | 275.32 | 725 |
15 Mar 2024 | 274.44 | 276.06 | 273.82 | 275.36 | 274.01 | 137 |
14 Mar 2024 | 276.37 | 276.52 | 273.41 | 273.83 | 272.49 | 542 |
13 Mar 2024 | 275.60 | 275.86 | 274.60 | 275.12 | 273.77 | 219 |
12 Mar 2024 | 272.46 | 273.97 | 271.56 | 273.46 | 272.12 | 377 |
11 Mar 2024 | 271.46 | 272.91 | 270.54 | 272.91 | 271.57 | 2,934 |
08 Mar 2024 | 272.04 | 273.10 | 270.92 | 272.99 | 271.66 | 192 |
07 Mar 2024 | 274.44 | 274.91 | 272.43 | 272.91 | 271.57 | 338 |
06 Mar 2024 | 274.26 | 275.73 | 273.51 | 273.75 | 272.41 | 298 |
05 Mar 2024 | 276.01 | 277.38 | 273.62 | 274.17 | 272.83 | 239 |
04 Mar 2024 | 272.23 | 275.18 | 271.85 | 275.18 | 273.83 | 132 |
01 Mar 2024 | 272.88 | 273.25 | 271.07 | 271.83 | 270.50 | 103 |
29 Feb 2024 | 274.98 | 274.98 | 272.37 | 272.95 | 271.61 | 22,916 |
28 Feb 2024 | 273.76 | 274.56 | 272.85 | 274.13 | 272.79 | 449 |
27 Feb 2024 | 272.38 | 273.09 | 270.89 | 272.12 | 270.79 | 589 |
26 Feb 2024 | 274.19 | 274.73 | 272.89 | 273.10 | 271.76 | 615 |
23 Feb 2024 | 272.66 | 274.92 | 272.25 | 274.92 | 273.57 | 408 |
22 Feb 2024 | 271.31 | 271.87 | 270.72 | 271.87 | 270.54 | 1,548 |
21 Feb 2024 | 268.07 | 272.28 | 268.07 | 271.26 | 269.93 | 249 |
20 Feb 2024 | 270.89 | 271.92 | 269.20 | 269.40 | 268.08 | 569 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 270.00 | 271.14 | 268.88 | 270.86 | 269.54 | 451 |
15 Feb 2024 | 269.72 | 270.55 | 268.60 | 269.97 | 268.65 | 551 |
14 Feb 2024 | 269.25 | 269.25 | 263.24 | 266.19 | 264.89 | 344 |
13 Feb 2024 | 269.76 | 270.63 | 265.88 | 265.92 | 264.62 | 187 |
12 Feb 2024 | 269.97 | 271.11 | 269.25 | 269.99 | 268.67 | 726 |
09 Feb 2024 | 270.10 | 270.97 | 269.00 | 269.84 | 268.52 | 444 |
08 Feb 2024 | 269.50 | 269.50 | 267.17 | 268.33 | 267.02 | 364 |
07 Feb 2024 | 268.62 | 269.35 | 268.05 | 268.77 | 267.46 | 206 |
06 Feb 2024 | 266.26 | 267.74 | 264.59 | 266.83 | 265.52 | 396 |
05 Feb 2024 | 264.99 | 266.41 | 262.31 | 266.24 | 264.94 | 370 |
02 Feb 2024 | 266.18 | 266.48 | 264.86 | 265.37 | 264.07 | 244 |
01 Feb 2024 | 265.24 | 266.60 | 262.78 | 266.00 | 264.70 | 146 |
31 Jan 2024 | 269.01 | 269.28 | 265.73 | 265.73 | 264.43 | 537 |
30 Jan 2024 | 266.36 | 268.11 | 265.51 | 267.98 | 266.67 | 771 |
29 Jan 2024 | 264.59 | 265.84 | 263.26 | 263.59 | 262.30 | 275 |
26 Jan 2024 | 266.64 | 267.92 | 262.16 | 262.98 | 261.69 | 717 |
25 Jan 2024 | 261.92 | 265.57 | 261.16 | 264.80 | 263.50 | 991 |
24 Jan 2024 | 245.97 | 263.64 | 245.97 | 261.59 | 260.31 | 1,439 |
23 Jan 2024 | 250.68 | 251.98 | 248.79 | 248.79 | 247.57 | 761 |
22 Jan 2024 | 249.65 | 251.05 | 248.31 | 249.88 | 248.66 | 656 |
19 Jan 2024 | 250.72 | 251.50 | 249.17 | 250.24 | 249.02 | 1,254 |
18 Jan 2024 | 249.07 | 249.98 | 247.18 | 249.98 | 248.76 | 442 |
18 Jan 2024 | 1.32 Dividend | |||||
17 Jan 2024 | 250.05 | 252.00 | 248.89 | 250.57 | 248.03 | 454 |
16 Jan 2024 | 254.34 | 256.01 | 250.22 | 250.76 | 248.22 | 23,790 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 251.34 | 254.75 | 251.22 | 254.66 | 252.08 | 583 |
11 Jan 2024 | 251.99 | 252.35 | 248.12 | 248.94 | 246.42 | 318 |
10 Jan 2024 | 251.76 | 253.00 | 251.13 | 251.13 | 248.59 | 472 |
09 Jan 2024 | 252.32 | 253.99 | 251.35 | 251.66 | 249.11 | 608 |
08 Jan 2024 | 252.78 | 253.68 | 251.55 | 252.49 | 249.93 | 291 |
05 Jan 2024 | 256.18 | 257.31 | 254.13 | 254.80 | 252.22 | 11,481 |
04 Jan 2024 | 258.75 | 258.89 | 257.82 | 258.71 | 256.09 | 291 |
03 Jan 2024 | 259.48 | 261.32 | 257.08 | 257.21 | 254.60 | 375 |
02 Jan 2024 | 259.70 | 261.00 | 259.39 | 259.39 | 256.77 | 1,367 |
29 Dec 2023 | 258.52 | 259.28 | 258.04 | 259.27 | 256.64 | 124 |
28 Dec 2023 | 258.19 | 258.77 | 256.94 | 258.30 | 255.68 | 136 |
27 Dec 2023 | 255.34 | 257.64 | 255.34 | 256.90 | 254.30 | 120 |
22 Dec 2023 | 253.94 | 255.13 | 253.02 | 254.34 | 251.76 | 2,054 |
21 Dec 2023 | 251.00 | 252.74 | 250.03 | 252.43 | 249.87 | 64 |
20 Dec 2023 | 253.16 | 253.93 | 250.51 | 253.13 | 250.56 | 255 |
19 Dec 2023 | 252.45 | 253.45 | 249.61 | 253.13 | 250.56 | 276 |
18 Dec 2023 | 253.54 | 253.95 | 252.17 | 252.50 | 249.94 | 1,247 |
15 Dec 2023 | 249.81 | 252.16 | 249.32 | 251.21 | 248.66 | 2,199 |
14 Dec 2023 | 255.85 | 256.25 | 248.73 | 250.91 | 248.37 | 8,253 |
13 Dec 2023 | 253.70 | 255.17 | 253.12 | 254.89 | 252.31 | 175 |
12 Dec 2023 | 252.01 | 254.29 | 251.22 | 253.93 | 251.36 | 590 |
11 Dec 2023 | 252.40 | 253.56 | 251.31 | 253.56 | 250.99 | 185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |