Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 255.00 | 277.00 | 243.43 | 246.27 | 246.27 | 400 |
01 May 2024 | 278.07 | 278.45 | 278.07 | 278.45 | 278.45 | 18 |
30 Apr 2024 | 275.71 | 279.23 | 275.71 | 276.85 | 276.85 | 13 |
29 Apr 2024 | 279.03 | 280.20 | 278.43 | 278.43 | 278.43 | 111 |
26 Apr 2024 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | 2 |
25 Apr 2024 | 274.70 | 275.87 | 273.09 | 275.66 | 275.66 | 21 |
24 Apr 2024 | 274.74 | 275.20 | 272.91 | 275.20 | 275.20 | 4 |
23 Apr 2024 | 276.20 | 277.91 | 275.26 | 276.11 | 276.11 | 3 |
22 Apr 2024 | 271.99 | 273.80 | 271.07 | 273.80 | 273.80 | 53 |
19 Apr 2024 | 270.77 | 272.44 | 270.77 | 271.29 | 271.29 | 58 |
18 Apr 2024 | 270.51 | 272.97 | 267.94 | 269.88 | 269.88 | 22 |
17 Apr 2024 | 275.54 | 276.30 | 271.16 | 271.92 | 271.92 | 57 |
16 Apr 2024 | 273.57 | 275.05 | 273.44 | 273.77 | 273.77 | 56 |
15 Apr 2024 | 279.70 | 279.83 | 277.03 | 277.03 | 277.03 | 132 |
12 Apr 2024 | 275.27 | 278.39 | 275.27 | 276.44 | 276.44 | 16 |
11 Apr 2024 | 278.01 | 278.01 | 275.99 | 275.99 | 275.99 | 2 |
10 Apr 2024 | 272.92 | 275.59 | 272.92 | 275.09 | 275.09 | 17 |
09 Apr 2024 | 283.73 | 285.36 | 275.00 | 275.01 | 275.01 | 85 |
08 Apr 2024 | 287.23 | 288.28 | 285.34 | 286.01 | 286.01 | 84 |
05 Apr 2024 | 285.78 | 286.74 | 285.78 | 286.74 | 286.74 | 17 |
04 Apr 2024 | 288.84 | 288.84 | 284.89 | 284.89 | 284.89 | 234 |
03 Apr 2024 | 286.25 | 287.38 | 285.89 | 285.95 | 285.95 | 118 |
02 Apr 2024 | 287.46 | 288.64 | 287.35 | 288.64 | 288.64 | 349 |
28 Mar 2024 | 289.63 | 292.62 | 289.63 | 292.15 | 292.15 | 107 |
27 Mar 2024 | 292.22 | 293.06 | 289.16 | 289.16 | 289.16 | 14 |
26 Mar 2024 | 292.00 | 293.72 | 290.18 | 291.10 | 291.10 | 18 |
25 Mar 2024 | 295.00 | 295.00 | 290.96 | 290.96 | 290.96 | 58 |
22 Mar 2024 | 294.53 | 294.53 | 291.21 | 291.21 | 291.21 | 97 |
21 Mar 2024 | 292.78 | 293.75 | 292.72 | 293.00 | 293.00 | 64 |
20 Mar 2024 | 290.69 | 294.24 | 290.69 | 291.57 | 291.57 | 11 |
19 Mar 2024 | 292.58 | 293.15 | 290.18 | 290.18 | 290.18 | 130 |
18 Mar 2024 | 289.47 | 291.81 | 288.68 | 291.81 | 291.81 | 56 |
15 Mar 2024 | 285.54 | 288.82 | 284.70 | 287.12 | 287.12 | 24 |
14 Mar 2024 | 288.60 | 290.03 | 286.92 | 287.00 | 287.00 | 197 |
13 Mar 2024 | 289.55 | 291.41 | 287.98 | 288.88 | 288.88 | 29 |
12 Mar 2024 | 288.67 | 289.37 | 286.09 | 289.37 | 289.37 | 1 |
11 Mar 2024 | 292.15 | 294.04 | 287.99 | 287.99 | 287.99 | 12 |
08 Mar 2024 | 291.00 | 293.04 | 291.00 | 292.76 | 292.76 | 87 |
07 Mar 2024 | 293.00 | 294.43 | 291.60 | 292.37 | 292.37 | 116 |
06 Mar 2024 | 292.92 | 295.46 | 290.90 | 293.96 | 293.96 | 33 |
05 Mar 2024 | 298.98 | 299.00 | 289.82 | 289.94 | 289.94 | 89 |
04 Mar 2024 | 292.02 | 295.13 | 292.02 | 295.13 | 295.13 | 24 |
01 Mar 2024 | 291.38 | 291.55 | 287.71 | 291.41 | 291.41 | 30 |
29 Feb 2024 | 289.63 | 292.03 | 289.63 | 290.21 | 290.21 | 43 |
28 Feb 2024 | 291.04 | 293.13 | 289.92 | 291.26 | 291.26 | 258 |
27 Feb 2024 | 287.79 | 287.79 | 286.66 | 286.66 | 286.66 | 37 |
26 Feb 2024 | 288.84 | 288.84 | 287.09 | 287.95 | 287.95 | 310 |
23 Feb 2024 | 287.99 | 288.95 | 287.99 | 288.04 | 288.04 | 37 |
22 Feb 2024 | 287.41 | 287.41 | 284.76 | 284.76 | 284.76 | 1,095 |
22 Feb 2024 | 1.3 Dividend | |||||
21 Feb 2024 | 285.88 | 288.44 | 285.88 | 288.32 | 287.02 | 41 |
20 Feb 2024 | 285.51 | 287.77 | 284.57 | 285.08 | 283.80 | 275 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 284.99 | 287.03 | 283.08 | 286.77 | 285.48 | 137 |
15 Feb 2024 | 280.76 | 282.96 | 280.76 | 282.96 | 281.68 | 73 |
14 Feb 2024 | 277.58 | 278.67 | 277.37 | 278.48 | 277.23 | 54 |
13 Feb 2024 | 274.42 | 276.92 | 273.58 | 276.92 | 275.67 | 60 |
12 Feb 2024 | 275.45 | 276.76 | 274.30 | 276.76 | 275.51 | 20 |
09 Feb 2024 | 270.68 | 273.23 | 270.68 | 271.49 | 270.27 | 65 |
08 Feb 2024 | 274.10 | 275.07 | 272.12 | 272.30 | 271.07 | 56 |
07 Feb 2024 | 267.01 | 269.54 | 266.47 | 269.54 | 268.32 | 33 |
06 Feb 2024 | 266.94 | 266.94 | 265.54 | 266.38 | 265.18 | 89 |
05 Feb 2024 | 266.24 | 267.10 | 263.72 | 265.25 | 264.05 | 176 |
02 Feb 2024 | 265.28 | 268.14 | 264.63 | 266.06 | 264.86 | 102 |
01 Feb 2024 | 262.50 | 269.86 | 258.13 | 264.46 | 263.27 | 59 |
31 Jan 2024 | 260.60 | 262.06 | 258.65 | 260.09 | 258.92 | 276 |
30 Jan 2024 | 259.47 | 259.47 | 258.17 | 259.45 | 258.28 | 174 |
29 Jan 2024 | 255.88 | 257.58 | 255.88 | 256.92 | 255.76 | 25 |
26 Jan 2024 | 256.32 | 256.32 | 254.01 | 255.99 | 254.84 | 18 |
25 Jan 2024 | 253.05 | 253.87 | 252.29 | 253.60 | 252.46 | 20 |
24 Jan 2024 | 257.69 | 257.69 | 256.04 | 256.04 | 254.88 | 4 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 256.97 | 258.32 | 255.95 | 258.13 | 256.97 | 23 |
19 Jan 2024 | 261.05 | 261.05 | 258.10 | 258.43 | 257.26 | 9 |
18 Jan 2024 | 256.14 | 257.27 | 256.14 | 256.67 | 255.51 | 1 |
17 Jan 2024 | 255.10 | 257.54 | 255.10 | 255.49 | 254.33 | 22 |
16 Jan 2024 | 253.97 | 254.82 | 252.32 | 254.81 | 253.66 | 3 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 252.40 | 252.89 | 252.40 | 252.89 | 251.75 | 123 |
11 Jan 2024 | 251.65 | 252.84 | 249.87 | 249.90 | 248.77 | 12 |
10 Jan 2024 | 253.50 | 254.50 | 253.50 | 254.00 | 252.86 | 26 |
09 Jan 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 253.45 | - |
08 Jan 2024 | 253.01 | 253.01 | 252.55 | 252.74 | 251.60 | 8 |
05 Jan 2024 | 255.01 | 255.01 | 249.43 | 251.00 | 249.87 | 1,234 |
04 Jan 2024 | 256.30 | 258.58 | 256.30 | 258.23 | 257.07 | 2,520 |
03 Jan 2024 | 258.12 | 258.21 | 257.70 | 257.70 | 256.54 | 116 |
02 Jan 2024 | 259.63 | 261.34 | 259.55 | 261.34 | 260.16 | 254 |
29 Dec 2023 | 259.08 | 259.38 | 258.80 | 258.80 | 257.63 | 13 |
28 Dec 2023 | 257.81 | 259.42 | 257.20 | 258.50 | 257.33 | 17 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 255.20 | 256.51 | 253.44 | 256.22 | 255.06 | 4 |
21 Dec 2023 | 253.54 | 253.54 | 252.97 | 253.54 | 252.39 | 2 |
20 Dec 2023 | 256.22 | 256.60 | 256.22 | 256.60 | 255.44 | 1 |
19 Dec 2023 | 255.54 | 256.79 | 255.06 | 256.08 | 254.93 | 24 |
18 Dec 2023 | 255.43 | 255.43 | 253.49 | 254.74 | 253.59 | 16 |
15 Dec 2023 | 252.28 | 256.22 | 252.28 | 256.04 | 254.89 | 9 |
14 Dec 2023 | 259.76 | 259.76 | 254.76 | 255.67 | 254.52 | 10 |
13 Dec 2023 | 253.65 | 255.58 | 253.65 | 255.58 | 254.43 | 88 |
12 Dec 2023 | 251.56 | 255.31 | 251.09 | 255.31 | 254.16 | 105 |
11 Dec 2023 | 247.26 | 249.98 | 247.26 | 249.17 | 248.05 | 427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |