Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
30 Apr 2024 | 223.86 | 223.86 | 223.86 | 223.86 | 223.86 | - |
29 Apr 2024 | 224.96 | 224.96 | 224.96 | 224.96 | 224.96 | - |
26 Apr 2024 | 223.61 | 223.61 | 223.61 | 223.61 | 223.61 | - |
25 Apr 2024 | 224.07 | 224.07 | 224.07 | 224.07 | 224.07 | - |
24 Apr 2024 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | - |
23 Apr 2024 | 226.17 | 226.17 | 226.17 | 226.17 | 226.17 | - |
22 Apr 2024 | 225.06 | 225.06 | 225.06 | 225.06 | 225.06 | - |
19 Apr 2024 | 225.32 | 225.32 | 225.32 | 225.32 | 225.32 | - |
18 Apr 2024 | 225.58 | 225.58 | 225.58 | 225.58 | 225.58 | - |
17 Apr 2024 | 223.03 | 223.03 | 223.03 | 223.03 | 223.03 | - |
16 Apr 2024 | 224.29 | 224.29 | 224.29 | 224.29 | 224.29 | - |
15 Apr 2024 | 227.39 | 227.39 | 227.39 | 227.39 | 227.39 | - |
12 Apr 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
11 Apr 2024 | 227.13 | 227.13 | 227.13 | 227.13 | 227.13 | - |
10 Apr 2024 | 230.36 | 230.36 | 230.36 | 230.36 | 230.36 | - |
09 Apr 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
08 Apr 2024 | 228.34 | 228.34 | 228.34 | 228.34 | 228.34 | - |
05 Apr 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
04 Apr 2024 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | - |
03 Apr 2024 | 229.88 | 229.88 | 229.88 | 229.88 | 229.88 | - |
02 Apr 2024 | 230.09 | 230.09 | 230.09 | 230.09 | 230.09 | - |
28 Mar 2024 | 232.29 | 232.29 | 232.29 | 232.29 | 232.29 | - |
27 Mar 2024 | 232.69 | 232.69 | 232.69 | 232.69 | 232.69 | - |
26 Mar 2024 | 232.53 | 232.53 | 232.53 | 232.53 | 232.53 | - |
25 Mar 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | - |
22 Mar 2024 | 232.57 | 232.57 | 232.57 | 232.57 | 232.57 | - |
21 Mar 2024 | 232.69 | 232.69 | 232.69 | 232.69 | 232.69 | - |
20 Mar 2024 | 231.41 | 231.41 | 231.41 | 231.41 | 231.41 | - |
19 Mar 2024 | 230.03 | 230.03 | 230.03 | 230.03 | 230.03 | - |
18 Mar 2024 | 230.38 | 230.38 | 230.38 | 230.38 | 230.38 | - |
15 Mar 2024 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | - |
14 Mar 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 232.07 | - |
13 Mar 2024 | 232.26 | 232.26 | 232.26 | 232.26 | 232.26 | - |
12 Mar 2024 | 233.96 | 233.96 | 233.96 | 233.96 | 233.96 | - |
11 Mar 2024 | 232.48 | 232.48 | 232.48 | 232.48 | 232.48 | - |
08 Mar 2024 | 232.37 | 232.37 | 232.37 | 232.37 | 232.37 | - |
07 Mar 2024 | 231.26 | 231.26 | 231.26 | 231.26 | 231.26 | - |
06 Mar 2024 | 229.72 | 229.72 | 229.72 | 229.72 | 229.72 | - |
05 Mar 2024 | 229.36 | 229.36 | 229.36 | 229.36 | 229.36 | - |
04 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
01 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
01 Mar 2024 | 0.058058 Dividend | |||||
29 Feb 2024 | 223.24 | 223.24 | 223.24 | 223.24 | 223.18 | - |
28 Feb 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.87 | - |
27 Feb 2024 | 227.37 | 227.37 | 227.37 | 227.37 | 227.31 | - |
26 Feb 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 228.09 | - |
23 Feb 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 226.19 | - |
22 Feb 2024 | 226.28 | 226.28 | 226.28 | 226.28 | 226.22 | - |
21 Feb 2024 | 225.59 | 225.59 | 225.59 | 225.59 | 225.53 | - |
20 Feb 2024 | 226.58 | 226.58 | 226.58 | 226.58 | 226.52 | - |
19 Feb 2024 | 224.11 | 224.11 | 224.11 | 224.11 | 224.05 | - |
16 Feb 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.48 | - |
15 Feb 2024 | 225.96 | 225.96 | 225.96 | 225.96 | 225.90 | - |
14 Feb 2024 | 226.89 | 226.89 | 226.89 | 226.89 | 226.83 | - |
13 Feb 2024 | 225.77 | 225.77 | 225.77 | 225.77 | 225.71 | - |
12 Feb 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.24 | - |
09 Feb 2024 | 225.66 | 225.66 | 225.66 | 225.66 | 225.60 | - |
08 Feb 2024 | 225.89 | 225.89 | 225.89 | 225.89 | 225.83 | - |
07 Feb 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 225.89 | - |
06 Feb 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.74 | - |
05 Feb 2024 | 225.31 | 225.31 | 225.31 | 225.31 | 225.25 | - |
02 Feb 2024 | 229.05 | 229.05 | 229.05 | 229.05 | 228.99 | - |
01 Feb 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 228.19 | - |
31 Jan 2024 | 225.54 | 225.54 | 225.54 | 225.54 | 225.48 | - |
30 Jan 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.69 | - |
29 Jan 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 224.99 | - |
26 Jan 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.57 | - |
25 Jan 2024 | 222.61 | 222.61 | 222.61 | 222.61 | 222.55 | - |
24 Jan 2024 | 223.01 | 223.01 | 223.01 | 223.01 | 222.95 | - |
23 Jan 2024 | 223.97 | 223.97 | 223.97 | 223.97 | 223.91 | - |
22 Jan 2024 | 224.85 | 224.85 | 224.85 | 224.85 | 224.79 | - |
19 Jan 2024 | 224.08 | 224.08 | 224.08 | 224.08 | 224.02 | - |
18 Jan 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.93 | - |
17 Jan 2024 | 223.57 | 223.57 | 223.57 | 223.57 | 223.51 | - |
16 Jan 2024 | 226.71 | 226.71 | 226.71 | 226.71 | 226.65 | - |
15 Jan 2024 | 226.64 | 226.64 | 226.64 | 226.64 | 226.58 | - |
12 Jan 2024 | 227.36 | 227.36 | 227.36 | 227.36 | 227.30 | - |
11 Jan 2024 | 228.02 | 228.02 | 228.02 | 228.02 | 227.96 | - |
10 Jan 2024 | 227.57 | 227.57 | 227.57 | 227.57 | 227.51 | - |
09 Jan 2024 | 226.24 | 226.24 | 226.24 | 226.24 | 226.18 | - |
08 Jan 2024 | 226.48 | 226.48 | 226.48 | 226.48 | 226.42 | - |
05 Jan 2024 | 226.96 | 226.96 | 226.96 | 226.96 | 226.90 | - |
04 Jan 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.34 | - |
03 Jan 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 230.95 | - |
02 Jan 2024 | 231.21 | 231.21 | 231.21 | 231.21 | 231.15 | - |
29 Dec 2023 | 234.28 | 234.28 | 234.28 | 234.28 | 234.22 | - |
28 Dec 2023 | 236.15 | 236.15 | 236.15 | 236.15 | 236.09 | - |
27 Dec 2023 | 237.37 | 237.37 | 237.37 | 237.37 | 237.31 | - |
22 Dec 2023 | 235.63 | 235.63 | 235.63 | 235.63 | 235.57 | - |
21 Dec 2023 | 235.41 | 235.41 | 235.41 | 235.41 | 235.35 | - |
20 Dec 2023 | 234.97 | 234.97 | 234.97 | 234.97 | 234.91 | - |
19 Dec 2023 | 232.13 | 232.13 | 232.13 | 232.13 | 232.07 | - |
18 Dec 2023 | 233.73 | 233.73 | 233.73 | 233.73 | 233.67 | - |
15 Dec 2023 | 229.82 | 229.82 | 229.82 | 229.82 | 229.76 | - |
14 Dec 2023 | 229.52 | 229.52 | 229.52 | 229.52 | 229.46 | - |
13 Dec 2023 | 223.84 | 223.84 | 223.84 | 223.84 | 223.78 | - |
12 Dec 2023 | 222.99 | 222.99 | 222.99 | 222.99 | 222.93 | - |
11 Dec 2023 | 221.91 | 221.91 | 221.91 | 221.91 | 221.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |