Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
29 Apr 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | - |
26 Apr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
25 Apr 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
24 Apr 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | - |
23 Apr 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
22 Apr 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
19 Apr 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
18 Apr 2024 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | - |
17 Apr 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
16 Apr 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
15 Apr 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
12 Apr 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
11 Apr 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
10 Apr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
09 Apr 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
08 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
05 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
04 Apr 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
03 Apr 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
02 Apr 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
28 Mar 2024 | 257.90 | 257.90 | 257.90 | 257.90 | 257.90 | - |
27 Mar 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | - |
26 Mar 2024 | 256.70 | 256.70 | 256.70 | 256.70 | 256.70 | - |
25 Mar 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
22 Mar 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | - |
21 Mar 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
20 Mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | - |
19 Mar 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
18 Mar 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
15 Mar 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
14 Mar 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
13 Mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | - |
12 Mar 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
11 Mar 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
08 Mar 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
07 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
06 Mar 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
05 Mar 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
04 Mar 2024 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | - |
01 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
29 Feb 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
28 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
28 Feb 2024 | 0.045326 Dividend | |||||
27 Feb 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.45 | - |
26 Feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.95 | - |
23 Feb 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.65 | - |
22 Feb 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.45 | - |
21 Feb 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.36 | - |
20 Feb 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.46 | - |
19 Feb 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.05 | - |
16 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 248.95 | - |
15 Feb 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.56 | - |
14 Feb 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.46 | - |
13 Feb 2024 | 245.30 | 245.30 | 245.30 | 245.30 | 245.26 | - |
12 Feb 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.86 | - |
09 Feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.56 | - |
08 Feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.56 | - |
07 Feb 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.46 | - |
06 Feb 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.36 | - |
05 Feb 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.66 | - |
02 Feb 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.46 | - |
01 Feb 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.86 | - |
31 Jan 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.56 | - |
30 Jan 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.16 | - |
29 Jan 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 243.56 | - |
26 Jan 2024 | 241.60 | 241.60 | 241.60 | 241.60 | 241.56 | - |
25 Jan 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.86 | - |
24 Jan 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.06 | - |
23 Jan 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.16 | - |
22 Jan 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.86 | - |
19 Jan 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.26 | - |
18 Jan 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.36 | - |
17 Jan 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.36 | - |
16 Jan 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.16 | - |
15 Jan 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.86 | - |
12 Jan 2024 | 239.70 | 239.70 | 239.70 | 239.70 | 239.66 | - |
11 Jan 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.86 | - |
10 Jan 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.16 | - |
09 Jan 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.36 | - |
08 Jan 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.16 | - |
05 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.96 | - |
04 Jan 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.76 | - |
03 Jan 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.06 | - |
02 Jan 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.46 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 242.00 | 242.00 | 242.00 | 242.00 | 241.96 | - |
27 Dec 2023 | 240.80 | 240.80 | 240.80 | 240.80 | 240.76 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 240.70 | 240.70 | 240.70 | 240.70 | 240.66 | - |
20 Dec 2023 | 239.40 | 239.40 | 239.40 | 239.40 | 239.36 | - |
19 Dec 2023 | 239.50 | 239.50 | 239.50 | 239.50 | 239.46 | - |
18 Dec 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 239.96 | - |
15 Dec 2023 | 239.20 | 239.20 | 239.20 | 239.20 | 239.16 | - |
14 Dec 2023 | 237.70 | 237.70 | 237.70 | 237.70 | 237.66 | - |
13 Dec 2023 | 238.90 | 238.90 | 238.90 | 238.90 | 238.86 | - |
12 Dec 2023 | 236.70 | 236.70 | 236.70 | 236.70 | 236.66 | - |
11 Dec 2023 | 236.10 | 236.10 | 236.10 | 236.10 | 236.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |