Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 239.11 | 239.11 | 239.11 | 239.11 | 239.11 | - |
29 Apr 2024 | 240.28 | 240.28 | 240.28 | 240.28 | 240.28 | - |
26 Apr 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | - |
25 Apr 2024 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | - |
24 Apr 2024 | 239.82 | 239.82 | 239.82 | 239.82 | 239.82 | - |
23 Apr 2024 | 241.56 | 241.56 | 241.56 | 241.56 | 241.56 | - |
22 Apr 2024 | 240.38 | 240.38 | 240.38 | 240.38 | 240.38 | - |
19 Apr 2024 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
18 Apr 2024 | 240.93 | 240.93 | 240.93 | 240.93 | 240.93 | - |
17 Apr 2024 | 238.19 | 238.19 | 238.19 | 238.19 | 238.19 | - |
16 Apr 2024 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - |
15 Apr 2024 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | - |
12 Apr 2024 | 243.28 | 243.28 | 243.28 | 243.28 | 243.28 | - |
11 Apr 2024 | 242.56 | 242.56 | 242.56 | 242.56 | 242.56 | - |
10 Apr 2024 | 246.02 | 246.02 | 246.02 | 246.02 | 246.02 | - |
09 Apr 2024 | 244.39 | 244.39 | 244.39 | 244.39 | 244.39 | - |
08 Apr 2024 | 243.85 | 243.85 | 243.85 | 243.85 | 243.85 | - |
05 Apr 2024 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | - |
04 Apr 2024 | 245.97 | 245.97 | 245.97 | 245.97 | 245.97 | - |
03 Apr 2024 | 245.48 | 245.48 | 245.48 | 245.48 | 245.48 | - |
02 Apr 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | - |
28 Mar 2024 | 248.04 | 248.04 | 248.04 | 248.04 | 248.04 | - |
27 Mar 2024 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | - |
26 Mar 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
25 Mar 2024 | 247.33 | 247.33 | 247.33 | 247.33 | 247.33 | - |
22 Mar 2024 | 248.33 | 248.33 | 248.33 | 248.33 | 248.33 | - |
21 Mar 2024 | 248.46 | 248.46 | 248.46 | 248.46 | 248.46 | - |
20 Mar 2024 | 247.09 | 247.09 | 247.09 | 247.09 | 247.09 | - |
19 Mar 2024 | 245.61 | 245.61 | 245.61 | 245.61 | 245.61 | - |
18 Mar 2024 | 245.99 | 245.99 | 245.99 | 245.99 | 245.99 | - |
15 Mar 2024 | 245.65 | 245.65 | 245.65 | 245.65 | 245.65 | - |
14 Mar 2024 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | - |
13 Mar 2024 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | - |
12 Mar 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
11 Mar 2024 | 248.21 | 248.21 | 248.21 | 248.21 | 248.21 | - |
08 Mar 2024 | 248.09 | 248.09 | 248.09 | 248.09 | 248.09 | - |
07 Mar 2024 | 246.91 | 246.91 | 246.91 | 246.91 | 246.91 | - |
06 Mar 2024 | 245.26 | 245.26 | 245.26 | 245.26 | 245.26 | - |
05 Mar 2024 | 244.88 | 244.88 | 244.88 | 244.88 | 244.88 | - |
04 Mar 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - |
01 Mar 2024 | 242.56 | 242.56 | 242.56 | 242.56 | 242.56 | - |
01 Mar 2024 | 0.065408 Dividend | |||||
29 Feb 2024 | 238.33 | 238.33 | 238.33 | 238.33 | 238.26 | - |
28 Feb 2024 | 241.19 | 241.19 | 241.19 | 241.19 | 241.12 | - |
27 Feb 2024 | 242.73 | 242.73 | 242.73 | 242.73 | 242.66 | - |
26 Feb 2024 | 243.56 | 243.56 | 243.56 | 243.56 | 243.49 | - |
23 Feb 2024 | 241.53 | 241.53 | 241.53 | 241.53 | 241.46 | - |
22 Feb 2024 | 241.56 | 241.56 | 241.56 | 241.56 | 241.49 | - |
21 Feb 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.75 | - |
20 Feb 2024 | 241.87 | 241.87 | 241.87 | 241.87 | 241.80 | - |
19 Feb 2024 | 239.23 | 239.23 | 239.23 | 239.23 | 239.16 | - |
16 Feb 2024 | 240.76 | 240.76 | 240.76 | 240.76 | 240.69 | - |
15 Feb 2024 | 241.20 | 241.20 | 241.20 | 241.20 | 241.13 | - |
14 Feb 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.13 | - |
13 Feb 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.93 | - |
12 Feb 2024 | 241.56 | 241.56 | 241.56 | 241.56 | 241.49 | - |
09 Feb 2024 | 240.87 | 240.87 | 240.87 | 240.87 | 240.80 | - |
08 Feb 2024 | 241.12 | 241.12 | 241.12 | 241.12 | 241.05 | - |
07 Feb 2024 | 241.18 | 241.18 | 241.18 | 241.18 | 241.11 | - |
06 Feb 2024 | 239.95 | 239.95 | 239.95 | 239.95 | 239.88 | - |
05 Feb 2024 | 240.49 | 240.49 | 240.49 | 240.49 | 240.42 | - |
02 Feb 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.41 | - |
01 Feb 2024 | 243.62 | 243.62 | 243.62 | 243.62 | 243.55 | - |
31 Jan 2024 | 240.72 | 240.72 | 240.72 | 240.72 | 240.65 | - |
30 Jan 2024 | 242.02 | 242.02 | 242.02 | 242.02 | 241.95 | - |
29 Jan 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.13 | - |
26 Jan 2024 | 238.68 | 238.68 | 238.68 | 238.68 | 238.61 | - |
25 Jan 2024 | 237.59 | 237.59 | 237.59 | 237.59 | 237.52 | - |
24 Jan 2024 | 238.01 | 238.01 | 238.01 | 238.01 | 237.94 | - |
23 Jan 2024 | 239.04 | 239.04 | 239.04 | 239.04 | 238.97 | - |
22 Jan 2024 | 239.97 | 239.97 | 239.97 | 239.97 | 239.90 | - |
19 Jan 2024 | 239.14 | 239.14 | 239.14 | 239.14 | 239.07 | - |
18 Jan 2024 | 237.98 | 237.98 | 237.98 | 237.98 | 237.91 | - |
17 Jan 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.53 | - |
16 Jan 2024 | 241.95 | 241.95 | 241.95 | 241.95 | 241.88 | - |
15 Jan 2024 | 241.87 | 241.87 | 241.87 | 241.87 | 241.80 | - |
12 Jan 2024 | 242.63 | 242.63 | 242.63 | 242.63 | 242.56 | - |
11 Jan 2024 | 243.34 | 243.34 | 243.34 | 243.34 | 243.27 | - |
10 Jan 2024 | 242.86 | 242.86 | 242.86 | 242.86 | 242.79 | - |
09 Jan 2024 | 241.42 | 241.42 | 241.42 | 241.42 | 241.35 | - |
08 Jan 2024 | 241.69 | 241.69 | 241.69 | 241.69 | 241.62 | - |
05 Jan 2024 | 242.19 | 242.19 | 242.19 | 242.19 | 242.12 | - |
04 Jan 2024 | 244.79 | 244.79 | 244.79 | 244.79 | 244.72 | - |
03 Jan 2024 | 246.51 | 246.51 | 246.51 | 246.51 | 246.44 | - |
02 Jan 2024 | 246.72 | 246.72 | 246.72 | 246.72 | 246.65 | - |
29 Dec 2023 | 249.99 | 249.99 | 249.99 | 249.99 | 249.92 | - |
28 Dec 2023 | 251.98 | 251.98 | 251.98 | 251.98 | 251.91 | - |
27 Dec 2023 | 253.28 | 253.28 | 253.28 | 253.28 | 253.21 | - |
22 Dec 2023 | 251.41 | 251.41 | 251.41 | 251.41 | 251.34 | - |
21 Dec 2023 | 251.17 | 251.17 | 251.17 | 251.17 | 251.10 | - |
20 Dec 2023 | 250.70 | 250.70 | 250.70 | 250.70 | 250.63 | - |
19 Dec 2023 | 247.67 | 247.67 | 247.67 | 247.67 | 247.60 | - |
18 Dec 2023 | 249.38 | 249.38 | 249.38 | 249.38 | 249.31 | - |
15 Dec 2023 | 245.20 | 245.20 | 245.20 | 245.20 | 245.13 | - |
14 Dec 2023 | 244.87 | 244.87 | 244.87 | 244.87 | 244.80 | - |
13 Dec 2023 | 238.81 | 238.81 | 238.81 | 238.81 | 238.74 | - |
12 Dec 2023 | 237.90 | 237.90 | 237.90 | 237.90 | 237.83 | - |
11 Dec 2023 | 236.75 | 236.75 | 236.75 | 236.75 | 236.69 | - |
08 Dec 2023 | 235.74 | 235.74 | 235.74 | 235.74 | 235.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |