Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
02 May 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
01 May 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
30 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
29 Apr 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
26 Apr 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
25 Apr 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | - |
24 Apr 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
23 Apr 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
22 Apr 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | - |
19 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
18 Apr 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
17 Apr 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
16 Apr 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
15 Apr 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
12 Apr 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
11 Apr 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
10 Apr 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
09 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
08 Apr 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
05 Apr 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
04 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
03 Apr 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
02 Apr 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
28 Mar 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
27 Mar 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | - |
26 Mar 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 235.30 | - |
25 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
22 Mar 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - |
21 Mar 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
20 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
19 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
18 Mar 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
15 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
14 Mar 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
13 Mar 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
12 Mar 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | - |
11 Mar 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
08 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
07 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
06 Mar 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
05 Mar 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
04 Mar 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
01 Mar 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
29 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
28 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
27 Feb 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
26 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
23 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
22 Feb 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
21 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
20 Feb 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
19 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
16 Feb 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
15 Feb 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
14 Feb 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
13 Feb 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - |
12 Feb 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
09 Feb 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
08 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
07 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
06 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
05 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
02 Feb 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
01 Feb 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
31 Jan 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
30 Jan 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
29 Jan 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
26 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | - |
25 Jan 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
24 Jan 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
23 Jan 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
22 Jan 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
19 Jan 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
18 Jan 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
17 Jan 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
16 Jan 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
15 Jan 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
12 Jan 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
11 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
10 Jan 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
09 Jan 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
08 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
05 Jan 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
04 Jan 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
03 Jan 2024 | 235.90 | 235.90 | 235.90 | 235.90 | 235.90 | - |
02 Jan 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
02 Jan 2024 | 0.005975 Dividend | |||||
29 Dec 2023 | 241.10 | 241.10 | 241.10 | 241.10 | 241.09 | - |
28 Dec 2023 | 243.80 | 243.80 | 243.80 | 243.80 | 243.79 | - |
27 Dec 2023 | 246.90 | 246.90 | 246.90 | 246.90 | 246.89 | - |
22 Dec 2023 | 244.50 | 244.50 | 244.50 | 244.50 | 244.49 | - |
21 Dec 2023 | 245.40 | 245.40 | 245.40 | 245.40 | 245.39 | - |
20 Dec 2023 | 246.30 | 246.30 | 246.30 | 246.30 | 246.29 | - |
19 Dec 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 241.99 | - |
18 Dec 2023 | 241.80 | 241.80 | 241.80 | 241.80 | 241.79 | - |
15 Dec 2023 | 238.70 | 238.70 | 238.70 | 238.70 | 238.69 | - |
14 Dec 2023 | 237.60 | 237.60 | 237.60 | 237.60 | 237.59 | - |
13 Dec 2023 | 231.50 | 231.50 | 231.50 | 231.50 | 231.49 | - |
12 Dec 2023 | 230.20 | 230.20 | 230.20 | 230.20 | 230.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |