Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 260.09 | 262.51 | 258.29 | 258.29 | 258.29 | 12 |
25 Apr 2024 | 259.29 | 260.53 | 259.02 | 260.09 | 260.09 | 17 |
24 Apr 2024 | 262.22 | 262.44 | 256.57 | 262.44 | 262.44 | 61,379 |
23 Apr 2024 | 260.77 | 263.48 | 260.77 | 262.16 | 262.16 | 12 |
22 Apr 2024 | 260.51 | 263.67 | 258.58 | 261.22 | 261.22 | 34 |
19 Apr 2024 | 260.52 | 261.17 | 259.83 | 260.55 | 260.55 | 168 |
18 Apr 2024 | 261.81 | 262.85 | 259.21 | 259.56 | 259.56 | 2,163 |
17 Apr 2024 | 263.85 | 265.20 | 261.98 | 265.06 | 265.06 | 195 |
16 Apr 2024 | 263.85 | 264.30 | 260.92 | 264.30 | 264.30 | 98 |
15 Apr 2024 | 274.01 | 275.25 | 266.93 | 266.93 | 266.93 | 547 |
12 Apr 2024 | 272.78 | 275.36 | 272.11 | 273.23 | 273.23 | 126 |
11 Apr 2024 | 278.01 | 278.01 | 271.97 | 276.38 | 276.38 | 85 |
10 Apr 2024 | 284.88 | 285.41 | 273.77 | 275.81 | 275.81 | 177 |
09 Apr 2024 | 290.08 | 293.56 | 288.50 | 291.06 | 291.06 | 89 |
08 Apr 2024 | 283.61 | 286.27 | 283.31 | 286.27 | 286.27 | 86,788 |
05 Apr 2024 | 281.05 | 285.73 | 279.63 | 281.94 | 281.94 | 100 |
04 Apr 2024 | 282.68 | 285.90 | 281.56 | 283.52 | 283.52 | 87,576 |
03 Apr 2024 | 281.88 | 281.88 | 278.36 | 278.36 | 278.36 | 16 |
02 Apr 2024 | 282.61 | 283.36 | 282.40 | 282.40 | 282.40 | 288 |
28 Mar 2024 | 290.11 | 291.36 | 288.17 | 290.18 | 290.18 | 192 |
27 Mar 2024 | 280.18 | 283.98 | 276.47 | 283.98 | 283.98 | 221 |
26 Mar 2024 | 276.30 | 277.04 | 275.04 | 276.29 | 276.29 | 340 |
25 Mar 2024 | 280.48 | 280.50 | 276.37 | 276.37 | 276.37 | 46 |
22 Mar 2024 | 283.36 | 283.36 | 277.78 | 279.25 | 279.25 | 153 |
21 Mar 2024 | 284.84 | 284.84 | 280.69 | 281.96 | 281.96 | 87,623 |
20 Mar 2024 | 276.93 | 281.32 | 274.66 | 280.92 | 280.92 | 52 |
19 Mar 2024 | 277.58 | 280.43 | 275.65 | 277.26 | 277.26 | 173,046 |
18 Mar 2024 | 278.26 | 279.06 | 276.20 | 277.69 | 277.69 | 628 |
15 Mar 2024 | 279.55 | 280.85 | 276.01 | 276.01 | 276.01 | 150 |
14 Mar 2024 | 287.11 | 288.90 | 279.89 | 279.89 | 279.89 | 295 |
13 Mar 2024 | 290.93 | 292.55 | 288.07 | 291.51 | 291.51 | 49 |
12 Mar 2024 | 288.95 | 289.85 | 285.99 | 289.63 | 289.63 | 46 |
12 Mar 2024 | 3 Dividend | |||||
11 Mar 2024 | 295.55 | 295.62 | 292.41 | 292.51 | 289.51 | 181 |
08 Mar 2024 | 288.44 | 291.32 | 287.29 | 290.38 | 287.40 | 57 |
07 Mar 2024 | 283.93 | 285.85 | 282.52 | 284.71 | 281.79 | 119 |
06 Mar 2024 | 281.83 | 283.06 | 280.19 | 281.20 | 278.32 | 208 |
05 Mar 2024 | 283.46 | 286.25 | 280.86 | 281.09 | 278.21 | 6 |
04 Mar 2024 | 281.46 | 283.43 | 278.16 | 283.43 | 280.52 | 65 |
01 Mar 2024 | 280.85 | 284.48 | 279.35 | 280.73 | 277.85 | 143 |
29 Feb 2024 | 280.82 | 284.14 | 280.40 | 283.19 | 280.29 | 107 |
28 Feb 2024 | 275.57 | 279.07 | 272.80 | 279.05 | 276.19 | 42 |
27 Feb 2024 | 280.00 | 281.91 | 279.55 | 280.90 | 278.02 | 59 |
26 Feb 2024 | 284.00 | 284.81 | 280.20 | 280.69 | 277.81 | 1,211 |
23 Feb 2024 | 285.15 | 286.29 | 284.45 | 284.45 | 281.53 | 106 |
22 Feb 2024 | 290.57 | 290.57 | 286.47 | 286.47 | 283.53 | 290 |
21 Feb 2024 | 293.79 | 296.01 | 286.39 | 288.36 | 285.40 | 230 |
20 Feb 2024 | 281.00 | 283.19 | 279.61 | 282.98 | 280.08 | 530 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 286.26 | 286.26 | 282.40 | 282.98 | 280.08 | 17 |
15 Feb 2024 | 283.59 | 285.43 | 282.87 | 284.04 | 281.13 | 133 |
14 Feb 2024 | 277.88 | 280.44 | 275.97 | 280.44 | 277.56 | 555 |
13 Feb 2024 | 276.90 | 276.90 | 272.18 | 275.08 | 272.26 | 171 |
12 Feb 2024 | 284.29 | 285.57 | 282.10 | 282.10 | 279.21 | 221 |
09 Feb 2024 | 284.11 | 284.93 | 281.16 | 282.41 | 279.51 | 133 |
08 Feb 2024 | 280.81 | 283.90 | 280.81 | 283.90 | 280.99 | 187 |
07 Feb 2024 | 279.86 | 281.75 | 279.03 | 280.25 | 277.38 | 12 |
06 Feb 2024 | 274.09 | 279.21 | 273.31 | 279.21 | 276.35 | 493 |
05 Feb 2024 | 276.47 | 276.47 | 273.93 | 275.27 | 272.45 | 395 |
02 Feb 2024 | 283.99 | 283.99 | 277.99 | 280.20 | 277.32 | 133 |
01 Feb 2024 | 283.29 | 283.29 | 281.25 | 281.91 | 279.02 | 166 |
31 Jan 2024 | 286.03 | 288.12 | 284.49 | 285.23 | 282.30 | 126 |
30 Jan 2024 | 288.37 | 289.59 | 285.53 | 288.19 | 285.23 | 39 |
29 Jan 2024 | 288.74 | 289.76 | 288.30 | 288.30 | 285.34 | 122 |
26 Jan 2024 | 291.76 | 293.61 | 289.32 | 289.32 | 286.35 | 7 |
25 Jan 2024 | 293.00 | 293.43 | 290.42 | 291.13 | 288.14 | 900 |
24 Jan 2024 | 294.65 | 294.65 | 289.71 | 289.93 | 286.96 | 25 |
23 Jan 2024 | 294.58 | 295.87 | 289.59 | 289.59 | 286.62 | 7 |
22 Jan 2024 | 293.75 | 295.21 | 292.42 | 294.31 | 291.29 | 64 |
19 Jan 2024 | 290.47 | 291.51 | 290.32 | 291.30 | 288.31 | 39 |
18 Jan 2024 | 295.02 | 295.51 | 287.93 | 288.01 | 285.06 | 74 |
17 Jan 2024 | 292.10 | 294.36 | 290.58 | 291.59 | 288.60 | 60 |
16 Jan 2024 | 294.30 | 294.30 | 290.80 | 293.25 | 290.24 | 50,284 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 293.99 | 294.52 | 290.20 | 294.52 | 291.50 | 74 |
11 Jan 2024 | 292.90 | 293.46 | 289.22 | 290.53 | 287.55 | 64 |
10 Jan 2024 | 295.31 | 296.85 | 293.89 | 295.78 | 292.75 | 69 |
09 Jan 2024 | 296.60 | 298.56 | 296.22 | 296.53 | 293.49 | 28 |
08 Jan 2024 | 297.87 | 298.89 | 297.87 | 297.94 | 294.88 | 30 |
05 Jan 2024 | 297.20 | 299.19 | 297.20 | 299.19 | 296.12 | 37 |
04 Jan 2024 | 302.08 | 303.34 | 299.98 | 300.85 | 297.76 | 115 |
03 Jan 2024 | 309.32 | 309.74 | 303.98 | 306.62 | 303.48 | 306 |
02 Jan 2024 | 304.97 | 311.67 | 304.58 | 311.25 | 308.06 | 237 |
29 Dec 2023 | 305.83 | 307.67 | 304.84 | 306.11 | 302.97 | 66 |
28 Dec 2023 | 306.01 | 307.40 | 305.29 | 306.72 | 303.57 | 130 |
27 Dec 2023 | 302.13 | 304.43 | 302.13 | 304.43 | 301.31 | 262 |
22 Dec 2023 | 297.94 | 300.94 | 296.93 | 296.96 | 293.91 | 42 |
21 Dec 2023 | 296.06 | 296.72 | 293.63 | 294.77 | 291.75 | 77 |
20 Dec 2023 | 295.54 | 298.51 | 294.43 | 297.48 | 294.43 | 36 |
19 Dec 2023 | 289.00 | 295.49 | 289.00 | 295.19 | 292.16 | 346 |
18 Dec 2023 | 290.50 | 290.50 | 288.94 | 289.97 | 287.00 | 28 |
15 Dec 2023 | 291.19 | 291.19 | 286.68 | 287.63 | 284.68 | 764 |
14 Dec 2023 | 287.46 | 292.03 | 286.95 | 290.69 | 287.71 | 391 |
13 Dec 2023 | 273.66 | 276.00 | 272.66 | 275.21 | 272.39 | 75 |
12 Dec 2023 | 272.05 | 273.86 | 270.83 | 272.91 | 270.11 | 53 |
12 Dec 2023 | 3 Dividend | |||||
11 Dec 2023 | 272.87 | 276.36 | 272.82 | 276.00 | 270.20 | 222 |
08 Dec 2023 | 274.85 | 275.34 | 271.64 | 272.21 | 266.49 | 363 |
07 Dec 2023 | 270.00 | 274.12 | 269.68 | 273.24 | 267.50 | 314 |
06 Dec 2023 | 268.18 | 269.64 | 267.90 | 268.77 | 263.12 | 119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |