Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 275.30 | 276.54 | 272.83 | 275.36 | 275.36 | 144 |
02 May 2024 | 274.04 | 274.04 | 268.27 | 269.58 | 269.58 | 797 |
01 May 2024 | 271.01 | 271.01 | 268.23 | 268.95 | 268.95 | 7 |
30 Apr 2024 | 276.92 | 278.79 | 276.53 | 276.53 | 276.53 | 4 |
29 Apr 2024 | 281.14 | 282.00 | 279.25 | 279.92 | 279.92 | 79 |
26 Apr 2024 | 275.54 | 280.76 | 275.54 | 280.35 | 280.35 | 94 |
25 Apr 2024 | 274.92 | 278.14 | 271.58 | 278.14 | 278.14 | 584 |
24 Apr 2024 | 278.33 | 278.84 | 275.94 | 275.94 | 275.94 | 2,211 |
23 Apr 2024 | 273.39 | 278.39 | 272.95 | 278.29 | 278.29 | 858 |
22 Apr 2024 | 270.85 | 274.40 | 270.60 | 274.40 | 274.40 | 40 |
19 Apr 2024 | 273.45 | 274.99 | 271.55 | 271.59 | 271.59 | 13,566 |
18 Apr 2024 | 280.67 | 280.73 | 273.92 | 274.37 | 274.37 | 4,903 |
17 Apr 2024 | 283.13 | 283.22 | 276.86 | 276.86 | 276.86 | 342 |
16 Apr 2024 | 285.02 | 285.02 | 280.00 | 280.00 | 280.00 | 323 |
15 Apr 2024 | 288.82 | 290.04 | 284.71 | 284.71 | 284.71 | 383 |
12 Apr 2024 | 283.45 | 287.29 | 283.44 | 284.46 | 284.46 | 660 |
11 Apr 2024 | 283.00 | 287.55 | 282.90 | 287.55 | 287.55 | 227 |
10 Apr 2024 | 279.87 | 282.32 | 277.67 | 281.43 | 281.43 | 872 |
09 Apr 2024 | 286.79 | 286.79 | 284.16 | 285.25 | 285.25 | 516 |
08 Apr 2024 | 281.99 | 282.20 | 278.73 | 278.73 | 278.73 | 300 |
05 Apr 2024 | 278.48 | 280.62 | 276.68 | 277.86 | 277.86 | 563 |
04 Apr 2024 | 280.19 | 283.93 | 280.19 | 283.93 | 283.93 | 691 |
03 Apr 2024 | 278.72 | 283.05 | 278.72 | 283.05 | 283.05 | 170 |
02 Apr 2024 | 282.49 | 282.49 | 279.97 | 280.40 | 280.40 | 962 |
28 Mar 2024 | 290.21 | 291.33 | 289.53 | 289.75 | 289.75 | 615 |
27 Mar 2024 | 285.95 | 287.23 | 285.88 | 287.17 | 287.17 | 539 |
26 Mar 2024 | 285.05 | 286.54 | 284.07 | 284.07 | 284.07 | 242 |
25 Mar 2024 | 284.50 | 284.90 | 282.75 | 283.97 | 283.97 | 553 |
22 Mar 2024 | 290.45 | 290.53 | 284.85 | 286.50 | 286.50 | 671 |
21 Mar 2024 | 284.05 | 291.87 | 284.05 | 288.94 | 288.94 | 662 |
20 Mar 2024 | 278.60 | 282.71 | 264.63 | 282.71 | 282.71 | 813 |
19 Mar 2024 | 271.47 | 277.36 | 269.22 | 270.67 | 270.67 | 5,824 |
18 Mar 2024 | 283.00 | 283.13 | 279.56 | 280.01 | 280.01 | 862 |
15 Mar 2024 | 280.57 | 280.57 | 277.97 | 278.57 | 278.57 | 568 |
14 Mar 2024 | 286.04 | 286.04 | 280.17 | 280.17 | 280.17 | 643 |
13 Mar 2024 | 283.94 | 287.01 | 281.25 | 285.97 | 285.97 | 1,130 |
12 Mar 2024 | 283.75 | 284.20 | 283.32 | 283.32 | 283.32 | 31 |
11 Mar 2024 | 289.30 | 292.72 | 283.74 | 283.74 | 283.74 | 301 |
08 Mar 2024 | 296.99 | 298.11 | 295.05 | 295.89 | 295.89 | 127 |
07 Mar 2024 | 294.46 | 296.78 | 290.94 | 292.17 | 292.17 | 285 |
06 Mar 2024 | 287.62 | 291.70 | 285.77 | 290.13 | 290.13 | 247 |
05 Mar 2024 | 287.34 | 288.06 | 285.85 | 287.83 | 287.83 | 327 |
04 Mar 2024 | 289.58 | 290.73 | 288.13 | 288.13 | 288.13 | 58 |
01 Mar 2024 | 287.22 | 289.49 | 285.08 | 288.40 | 288.40 | 218 |
29 Feb 2024 | 286.95 | 287.82 | 283.14 | 284.34 | 284.34 | 118 |
28 Feb 2024 | 281.49 | 285.99 | 281.01 | 285.99 | 285.99 | 301 |
27 Feb 2024 | 279.99 | 281.33 | 279.70 | 280.88 | 280.88 | 15,302 |
26 Feb 2024 | 279.60 | 280.91 | 277.20 | 277.98 | 277.98 | 251 |
23 Feb 2024 | 279.00 | 281.38 | 279.00 | 281.18 | 281.18 | 364 |
22 Feb 2024 | 278.74 | 280.12 | 277.41 | 280.12 | 280.12 | 310 |
21 Feb 2024 | 270.43 | 273.83 | 270.00 | 273.83 | 273.83 | 247 |
20 Feb 2024 | 276.25 | 284.93 | 273.03 | 273.03 | 273.03 | 1,381 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 281.38 | 283.42 | 278.88 | 281.07 | 281.07 | 153 |
16 Feb 2024 | 1.25 Dividend | |||||
15 Feb 2024 | 280.52 | 282.87 | 280.52 | 282.43 | 281.18 | 270 |
14 Feb 2024 | 279.37 | 280.38 | 277.73 | 278.09 | 276.86 | 17 |
13 Feb 2024 | 276.60 | 279.48 | 274.03 | 278.76 | 277.53 | 257 |
12 Feb 2024 | 284.81 | 285.83 | 281.01 | 283.06 | 281.81 | 337 |
09 Feb 2024 | 279.74 | 284.09 | 278.85 | 283.54 | 282.29 | 417 |
08 Feb 2024 | 272.01 | 276.67 | 270.79 | 276.67 | 275.45 | 361 |
07 Feb 2024 | 261.49 | 265.34 | 261.11 | 264.01 | 262.84 | 40 |
06 Feb 2024 | 266.04 | 267.64 | 261.33 | 261.33 | 260.17 | 426 |
05 Feb 2024 | 265.63 | 268.64 | 264.00 | 268.47 | 267.29 | 767 |
02 Feb 2024 | 262.55 | 266.51 | 259.90 | 266.23 | 265.05 | 795 |
01 Feb 2024 | 258.00 | 262.78 | 257.91 | 262.78 | 261.62 | 295 |
31 Jan 2024 | 261.20 | 272.51 | 257.37 | 258.78 | 257.63 | 1,513 |
30 Jan 2024 | 303.47 | 307.17 | 302.00 | 306.94 | 305.58 | 374 |
29 Jan 2024 | 301.88 | 303.40 | 300.95 | 301.71 | 300.37 | 58 |
26 Jan 2024 | 305.23 | 306.43 | 303.15 | 303.15 | 301.80 | 132 |
25 Jan 2024 | 303.82 | 305.50 | 303.51 | 303.66 | 302.32 | 72 |
24 Jan 2024 | 307.30 | 307.30 | 303.76 | 303.76 | 302.42 | 87 |
23 Jan 2024 | 306.15 | 306.71 | 304.26 | 304.98 | 303.63 | 150 |
22 Jan 2024 | 304.88 | 306.13 | 304.28 | 304.36 | 303.01 | 181 |
19 Jan 2024 | 298.97 | 302.24 | 298.97 | 301.46 | 300.13 | 376 |
18 Jan 2024 | 299.68 | 299.68 | 296.82 | 296.82 | 295.51 | 230 |
17 Jan 2024 | 295.50 | 296.19 | 294.31 | 294.31 | 293.01 | 417 |
16 Jan 2024 | 303.00 | 303.00 | 298.00 | 298.00 | 296.68 | 971 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 306.83 | 307.15 | 303.20 | 304.99 | 303.64 | 93 |
11 Jan 2024 | 300.52 | 303.68 | 300.01 | 301.85 | 300.51 | 160 |
10 Jan 2024 | 302.34 | 303.86 | 301.53 | 303.86 | 302.52 | 141 |
09 Jan 2024 | 304.23 | 304.25 | 303.02 | 303.59 | 302.25 | 63 |
08 Jan 2024 | 306.55 | 306.55 | 303.51 | 304.54 | 303.19 | 34 |
05 Jan 2024 | 304.67 | 304.67 | 303.18 | 303.18 | 301.84 | 2,300 |
04 Jan 2024 | 306.00 | 306.94 | 304.01 | 306.04 | 304.68 | 170 |
03 Jan 2024 | 306.63 | 308.61 | 304.04 | 305.92 | 304.57 | 156 |
02 Jan 2024 | 307.28 | 309.33 | 306.39 | 306.39 | 305.03 | 116 |
29 Dec 2023 | 312.99 | 312.99 | 308.95 | 309.69 | 308.32 | 26 |
28 Dec 2023 | 310.80 | 311.22 | 309.02 | 309.85 | 308.48 | 5 |
27 Dec 2023 | 311.94 | 311.94 | 310.94 | 311.10 | 309.72 | 150 |
22 Dec 2023 | 306.75 | 310.86 | 306.75 | 308.06 | 306.70 | 38 |
21 Dec 2023 | 307.29 | 307.29 | 304.16 | 305.28 | 303.93 | 88 |
20 Dec 2023 | 310.05 | 310.77 | 308.20 | 310.50 | 309.13 | 919 |
19 Dec 2023 | 309.94 | 311.83 | 309.49 | 310.10 | 308.73 | 239 |
18 Dec 2023 | 304.74 | 306.11 | 302.44 | 304.07 | 302.72 | 71 |
15 Dec 2023 | 305.17 | 309.15 | 305.17 | 305.98 | 304.63 | 421 |
14 Dec 2023 | 290.97 | 305.38 | 290.97 | 304.29 | 302.94 | 9,278 |
13 Dec 2023 | 285.45 | 287.35 | 285.45 | 286.18 | 284.91 | 228 |
12 Dec 2023 | 281.85 | 284.24 | 281.85 | 284.24 | 282.98 | 105 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |