Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - |
09 May 2024 | 257.55 | 257.55 | 257.55 | 257.55 | 257.55 | - |
08 May 2024 | 256.94 | 256.94 | 256.94 | 256.94 | 256.94 | - |
07 May 2024 | 255.37 | 255.37 | 255.37 | 255.37 | 255.37 | - |
03 May 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | - |
02 May 2024 | 252.04 | 252.04 | 252.04 | 252.04 | 252.04 | - |
01 May 2024 | 251.96 | 251.96 | 251.96 | 251.96 | 251.96 | - |
30 Apr 2024 | 253.32 | 253.32 | 253.32 | 253.32 | 253.32 | - |
29 Apr 2024 | 252.97 | 252.97 | 252.97 | 252.97 | 252.97 | - |
26 Apr 2024 | 251.58 | 251.58 | 251.58 | 251.58 | 251.58 | - |
25 Apr 2024 | 252.41 | 252.41 | 252.41 | 252.41 | 252.41 | - |
24 Apr 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
23 Apr 2024 | 252.23 | 252.23 | 252.23 | 252.23 | 252.23 | - |
22 Apr 2024 | 250.39 | 250.39 | 250.39 | 250.39 | 250.39 | - |
19 Apr 2024 | 249.57 | 249.57 | 249.57 | 249.57 | 249.57 | - |
18 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
17 Apr 2024 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | - |
16 Apr 2024 | 252.29 | 252.29 | 252.29 | 252.29 | 252.29 | - |
16 Apr 2024 | 0.03271 Dividend | |||||
15 Apr 2024 | 257.91 | 257.91 | 257.91 | 257.91 | 257.88 | - |
12 Apr 2024 | 258.36 | 258.36 | 258.36 | 258.36 | 258.33 | - |
11 Apr 2024 | 257.42 | 257.42 | 257.42 | 257.42 | 257.39 | - |
10 Apr 2024 | 258.05 | 258.05 | 258.05 | 258.05 | 258.02 | - |
09 Apr 2024 | 257.96 | 257.96 | 257.96 | 257.96 | 257.93 | - |
08 Apr 2024 | 257.72 | 257.72 | 257.72 | 257.72 | 257.69 | - |
05 Apr 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.37 | - |
04 Apr 2024 | 258.47 | 258.47 | 258.47 | 258.47 | 258.44 | - |
03 Apr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 258.17 | - |
02 Apr 2024 | 259.24 | 259.24 | 259.24 | 259.24 | 259.21 | - |
28 Mar 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.07 | - |
27 Mar 2024 | 258.53 | 258.53 | 258.53 | 258.53 | 258.50 | - |
26 Mar 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.32 | - |
25 Mar 2024 | 258.66 | 258.66 | 258.66 | 258.66 | 258.63 | - |
22 Mar 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.27 | - |
21 Mar 2024 | 256.47 | 256.47 | 256.47 | 256.47 | 256.44 | - |
20 Mar 2024 | 254.98 | 254.98 | 254.98 | 254.98 | 254.95 | - |
19 Mar 2024 | 254.58 | 254.58 | 254.58 | 254.58 | 254.55 | - |
18 Mar 2024 | 254.72 | 254.72 | 254.72 | 254.72 | 254.69 | - |
15 Mar 2024 | 255.12 | 255.12 | 255.12 | 255.12 | 255.09 | - |
14 Mar 2024 | 255.32 | 255.32 | 255.32 | 255.32 | 255.29 | - |
13 Mar 2024 | 255.06 | 255.06 | 255.06 | 255.06 | 255.03 | - |
12 Mar 2024 | 254.22 | 254.22 | 254.22 | 254.22 | 254.19 | - |
11 Mar 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.02 | - |
08 Mar 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.37 | - |
07 Mar 2024 | 254.06 | 254.06 | 254.06 | 254.06 | 254.03 | - |
06 Mar 2024 | 252.99 | 252.99 | 252.99 | 252.99 | 252.96 | - |
05 Mar 2024 | 253.26 | 253.26 | 253.26 | 253.26 | 253.23 | - |
04 Mar 2024 | 252.48 | 252.48 | 252.48 | 252.48 | 252.45 | - |
01 Mar 2024 | 252.08 | 252.08 | 252.08 | 252.08 | 252.05 | - |
29 Feb 2024 | 251.43 | 251.43 | 251.43 | 251.43 | 251.40 | - |
28 Feb 2024 | 251.15 | 251.15 | 251.15 | 251.15 | 251.12 | - |
27 Feb 2024 | 251.75 | 251.75 | 251.75 | 251.75 | 251.72 | - |
26 Feb 2024 | 251.64 | 251.64 | 251.64 | 251.64 | 251.61 | - |
23 Feb 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.50 | - |
22 Feb 2024 | 250.64 | 250.64 | 250.64 | 250.64 | 250.61 | - |
21 Feb 2024 | 249.98 | 249.98 | 249.98 | 249.98 | 249.95 | - |
20 Feb 2024 | 250.57 | 250.57 | 250.57 | 250.57 | 250.54 | - |
19 Feb 2024 | 250.39 | 250.39 | 250.39 | 250.39 | 250.36 | - |
16 Feb 2024 | 250.16 | 250.16 | 250.16 | 250.16 | 250.13 | - |
15 Feb 2024 | 248.78 | 248.78 | 248.78 | 248.78 | 248.75 | - |
14 Feb 2024 | 248.35 | 248.35 | 248.35 | 248.35 | 248.32 | - |
13 Feb 2024 | 248.72 | 248.72 | 248.72 | 248.72 | 248.69 | - |
12 Feb 2024 | 249.15 | 249.15 | 249.15 | 249.15 | 249.12 | - |
09 Feb 2024 | 248.91 | 248.91 | 248.91 | 248.91 | 248.88 | - |
08 Feb 2024 | 248.76 | 248.76 | 248.76 | 248.76 | 248.73 | - |
07 Feb 2024 | 248.37 | 248.37 | 248.37 | 248.37 | 248.34 | - |
06 Feb 2024 | 247.94 | 247.94 | 247.94 | 247.94 | 247.91 | - |
05 Feb 2024 | 248.09 | 248.09 | 248.09 | 248.09 | 248.06 | - |
02 Feb 2024 | 247.97 | 247.97 | 247.97 | 247.97 | 247.94 | - |
01 Feb 2024 | 247.83 | 247.83 | 247.83 | 247.83 | 247.80 | - |
31 Jan 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.27 | - |
30 Jan 2024 | 248.29 | 248.29 | 248.29 | 248.29 | 248.26 | - |
29 Jan 2024 | 247.13 | 247.13 | 247.13 | 247.13 | 247.10 | - |
26 Jan 2024 | 246.77 | 246.77 | 246.77 | 246.77 | 246.74 | - |
25 Jan 2024 | 245.75 | 245.75 | 245.75 | 245.75 | 245.72 | - |
24 Jan 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.87 | - |
23 Jan 2024 | 245.59 | 245.59 | 245.59 | 245.59 | 245.56 | - |
22 Jan 2024 | 245.46 | 245.46 | 245.46 | 245.46 | 245.43 | - |
19 Jan 2024 | 244.57 | 244.57 | 244.57 | 244.57 | 244.54 | - |
18 Jan 2024 | 243.81 | 243.81 | 243.81 | 243.81 | 243.78 | - |
17 Jan 2024 | 244.39 | 244.39 | 244.39 | 244.39 | 244.36 | - |
16 Jan 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.17 | - |
15 Jan 2024 | 246.06 | 246.06 | 246.06 | 246.06 | 246.03 | - |
12 Jan 2024 | 245.84 | 245.84 | 245.84 | 245.84 | 245.81 | - |
11 Jan 2024 | 245.97 | 245.97 | 245.97 | 245.97 | 245.94 | - |
10 Jan 2024 | 245.54 | 245.54 | 245.54 | 245.54 | 245.51 | - |
09 Jan 2024 | 245.14 | 245.14 | 245.14 | 245.14 | 245.11 | - |
08 Jan 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.45 | - |
05 Jan 2024 | 244.69 | 244.69 | 244.69 | 244.69 | 244.66 | - |
04 Jan 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.17 | - |
03 Jan 2024 | 247.08 | 247.08 | 247.08 | 247.08 | 247.05 | - |
02 Jan 2024 | 247.82 | 247.82 | 247.82 | 247.82 | 247.79 | - |
29 Dec 2023 | 248.27 | 248.27 | 248.27 | 248.27 | 248.24 | - |
28 Dec 2023 | 248.02 | 248.02 | 248.02 | 248.02 | 247.99 | - |
27 Dec 2023 | 247.63 | 247.63 | 247.63 | 247.63 | 247.60 | - |
22 Dec 2023 | 247.26 | 247.26 | 247.26 | 247.26 | 247.23 | - |
21 Dec 2023 | 246.26 | 246.26 | 246.26 | 246.26 | 246.23 | - |
20 Dec 2023 | 245.89 | 245.89 | 245.89 | 245.89 | 245.86 | - |
19 Dec 2023 | 244.74 | 244.74 | 244.74 | 244.74 | 244.71 | - |
18 Dec 2023 | 244.14 | 244.14 | 244.14 | 244.14 | 244.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |