Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.00 | 0.00 | 0.00 | 240.48 | 240.48 | - |
03 May 2024 | 234.74 | 235.87 | 234.74 | 235.85 | 235.85 | 37 |
02 May 2024 | 234.00 | 234.00 | 229.69 | 231.69 | 231.69 | 430 |
01 May 2024 | 223.49 | 234.38 | 222.01 | 234.07 | 234.07 | 334 |
30 Apr 2024 | 221.93 | 222.02 | 220.06 | 220.06 | 220.06 | 459 |
29 Apr 2024 | 221.18 | 222.09 | 221.06 | 221.79 | 221.79 | 181 |
26 Apr 2024 | 220.66 | 223.50 | 219.61 | 223.50 | 223.50 | 237 |
25 Apr 2024 | 224.74 | 224.74 | 220.02 | 222.13 | 222.13 | 113 |
24 Apr 2024 | 221.34 | 222.28 | 220.00 | 220.48 | 220.48 | 786 |
23 Apr 2024 | 224.22 | 224.75 | 222.45 | 222.45 | 222.45 | 182 |
22 Apr 2024 | 225.16 | 225.16 | 223.80 | 224.24 | 224.24 | 4 |
19 Apr 2024 | 225.30 | 225.30 | 222.24 | 222.98 | 222.98 | 328 |
18 Apr 2024 | 223.18 | 225.02 | 223.18 | 224.11 | 224.11 | 653 |
17 Apr 2024 | 223.75 | 225.25 | 221.47 | 221.47 | 221.47 | 438 |
16 Apr 2024 | 222.52 | 222.63 | 221.06 | 221.69 | 221.69 | 175 |
15 Apr 2024 | 225.03 | 226.28 | 223.75 | 224.46 | 224.46 | 594 |
12 Apr 2024 | 222.93 | 223.37 | 221.18 | 221.67 | 221.67 | 629 |
11 Apr 2024 | 224.46 | 224.46 | 222.22 | 224.45 | 224.45 | 393 |
10 Apr 2024 | 229.77 | 229.77 | 226.06 | 226.09 | 226.09 | 394 |
09 Apr 2024 | 227.96 | 228.21 | 226.69 | 228.21 | 228.21 | 313 |
08 Apr 2024 | 227.06 | 228.10 | 224.97 | 225.60 | 225.60 | 534 |
05 Apr 2024 | 226.66 | 227.82 | 226.49 | 227.82 | 227.82 | 749 |
04 Apr 2024 | 232.44 | 232.56 | 229.50 | 229.50 | 229.50 | 1,886 |
03 Apr 2024 | 232.99 | 232.99 | 231.19 | 231.80 | 231.80 | 650 |
02 Apr 2024 | 232.16 | 232.54 | 231.32 | 231.46 | 231.46 | 1,061 |
28 Mar 2024 | 233.63 | 235.44 | 233.63 | 235.15 | 235.15 | 651 |
27 Mar 2024 | 233.22 | 233.69 | 230.87 | 232.40 | 232.40 | 484 |
26 Mar 2024 | 231.85 | 232.29 | 231.45 | 232.13 | 232.13 | 570 |
25 Mar 2024 | 234.40 | 234.40 | 232.37 | 232.37 | 232.37 | 75 |
22 Mar 2024 | 236.77 | 236.77 | 234.44 | 234.68 | 234.68 | 705 |
21 Mar 2024 | 238.00 | 238.00 | 236.39 | 236.96 | 236.96 | 1,907 |
20 Mar 2024 | 237.58 | 238.26 | 236.55 | 236.55 | 236.55 | 182 |
19 Mar 2024 | 236.06 | 236.72 | 235.73 | 236.59 | 236.59 | 174 |
18 Mar 2024 | 235.62 | 237.95 | 235.30 | 237.58 | 237.58 | 517 |
15 Mar 2024 | 232.92 | 234.24 | 232.92 | 233.61 | 233.61 | 646 |
14 Mar 2024 | 237.57 | 237.57 | 232.59 | 232.59 | 232.59 | 811 |
14 Mar 2024 | 0.39 Dividend | |||||
13 Mar 2024 | 235.70 | 238.05 | 235.62 | 236.05 | 235.66 | 647 |
12 Mar 2024 | 236.77 | 237.92 | 235.70 | 237.39 | 236.99 | 1,270 |
11 Mar 2024 | 236.72 | 237.68 | 233.86 | 236.42 | 236.03 | 379 |
08 Mar 2024 | 236.86 | 237.76 | 236.19 | 237.76 | 237.37 | 13,948 |
07 Mar 2024 | 238.07 | 238.47 | 235.66 | 235.74 | 235.35 | 941 |
06 Mar 2024 | 237.16 | 238.00 | 236.85 | 236.92 | 236.53 | 476 |
05 Mar 2024 | 241.25 | 241.29 | 237.94 | 237.94 | 237.55 | 81 |
04 Mar 2024 | 241.06 | 243.37 | 239.15 | 239.40 | 239.00 | 21 |
01 Mar 2024 | 240.55 | 241.10 | 239.25 | 241.10 | 240.71 | 132 |
29 Feb 2024 | 242.73 | 242.73 | 240.01 | 242.48 | 242.08 | 595 |
28 Feb 2024 | 243.95 | 244.13 | 241.96 | 242.10 | 241.70 | 103 |
27 Feb 2024 | 242.23 | 242.64 | 241.52 | 241.75 | 241.35 | 723 |
26 Feb 2024 | 244.80 | 244.87 | 243.14 | 243.87 | 243.47 | 468 |
23 Feb 2024 | 240.74 | 244.70 | 240.74 | 244.70 | 244.29 | 137 |
22 Feb 2024 | 239.87 | 240.39 | 239.14 | 239.71 | 239.32 | 2,080 |
21 Feb 2024 | 244.82 | 244.82 | 236.12 | 237.15 | 236.76 | 458 |
20 Feb 2024 | 244.86 | 248.76 | 244.86 | 248.27 | 247.86 | 2,265 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 246.25 | 246.94 | 245.48 | 246.92 | 246.51 | 299 |
15 Feb 2024 | 247.86 | 247.86 | 245.43 | 246.01 | 245.60 | 72 |
14 Feb 2024 | 244.63 | 245.84 | 243.82 | 243.89 | 243.49 | 2,302 |
13 Feb 2024 | 246.65 | 247.88 | 245.00 | 245.00 | 244.60 | 320 |
12 Feb 2024 | 249.66 | 250.48 | 247.71 | 247.86 | 247.45 | 468 |
09 Feb 2024 | 250.05 | 251.52 | 248.43 | 250.10 | 249.69 | 436 |
08 Feb 2024 | 250.50 | 251.82 | 248.40 | 249.47 | 249.06 | 3,124 |
07 Feb 2024 | 249.54 | 251.79 | 248.61 | 251.42 | 251.00 | 321 |
06 Feb 2024 | 247.74 | 248.60 | 246.95 | 248.38 | 247.97 | 319 |
05 Feb 2024 | 243.69 | 246.54 | 243.69 | 246.54 | 246.13 | 518 |
02 Feb 2024 | 245.48 | 246.95 | 244.94 | 246.95 | 246.54 | 632 |
01 Feb 2024 | 242.52 | 244.01 | 240.80 | 244.01 | 243.61 | 677 |
31 Jan 2024 | 246.90 | 247.16 | 243.56 | 243.56 | 243.16 | 164 |
30 Jan 2024 | 244.67 | 246.78 | 244.45 | 246.13 | 245.72 | 475 |
29 Jan 2024 | 242.87 | 244.42 | 242.87 | 243.99 | 243.59 | 239 |
26 Jan 2024 | 244.39 | 244.77 | 243.40 | 244.36 | 243.96 | 280 |
25 Jan 2024 | 245.00 | 245.00 | 241.66 | 242.09 | 241.69 | 862 |
24 Jan 2024 | 243.72 | 244.93 | 243.32 | 244.82 | 244.42 | 1,061 |
23 Jan 2024 | 242.07 | 243.32 | 241.70 | 242.96 | 242.56 | 1,026 |
22 Jan 2024 | 241.60 | 244.08 | 241.23 | 244.08 | 243.68 | 574 |
19 Jan 2024 | 237.82 | 241.04 | 237.00 | 241.04 | 240.64 | 482 |
18 Jan 2024 | 237.87 | 237.87 | 235.14 | 235.14 | 234.75 | 574 |
17 Jan 2024 | 236.29 | 237.60 | 232.71 | 237.60 | 237.21 | 2 |
16 Jan 2024 | 235.41 | 235.99 | 234.13 | 235.63 | 235.24 | 116 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 234.30 | 235.07 | 234.29 | 235.07 | 234.68 | 1,159 |
11 Jan 2024 | 230.00 | 234.74 | 230.00 | 232.73 | 232.35 | 209 |
10 Jan 2024 | 234.72 | 235.23 | 233.10 | 234.68 | 234.29 | 4,253 |
09 Jan 2024 | 234.04 | 234.04 | 231.15 | 233.92 | 233.53 | 109 |
08 Jan 2024 | 230.41 | 231.26 | 230.41 | 231.23 | 230.85 | 85 |
05 Jan 2024 | 236.79 | 236.79 | 234.05 | 234.54 | 234.15 | 80 |
04 Jan 2024 | 237.91 | 238.62 | 237.91 | 238.48 | 238.09 | 154 |
03 Jan 2024 | 237.57 | 239.04 | 237.10 | 237.12 | 236.73 | 219 |
02 Jan 2024 | 237.82 | 239.24 | 237.29 | 237.73 | 237.34 | 95 |
29 Dec 2023 | 238.79 | 239.11 | 237.11 | 238.48 | 238.09 | 17 |
28 Dec 2023 | 237.38 | 238.81 | 236.85 | 237.63 | 237.24 | 9 |
27 Dec 2023 | 237.13 | 237.13 | 236.90 | 236.90 | 236.51 | 14 |
22 Dec 2023 | 237.04 | 237.05 | 235.12 | 236.04 | 235.65 | 36 |
21 Dec 2023 | 232.50 | 234.63 | 232.50 | 234.56 | 234.17 | 67 |
20 Dec 2023 | 234.84 | 237.19 | 233.01 | 236.57 | 236.18 | 7 |
19 Dec 2023 | 236.84 | 238.75 | 234.95 | 234.95 | 234.56 | 1,843 |
18 Dec 2023 | 236.39 | 238.78 | 235.65 | 237.70 | 237.31 | 64 |
15 Dec 2023 | 235.43 | 237.37 | 233.20 | 233.38 | 232.99 | 12,352 |
14 Dec 2023 | 248.29 | 248.29 | 237.18 | 237.39 | 237.00 | 437 |
14 Dec 2023 | 0.34 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |