Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 240.28 | 240.28 | 240.28 | 240.28 | 240.28 | - |
08 May 2024 | 239.88 | 239.88 | 239.88 | 239.88 | 239.88 | - |
07 May 2024 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | - |
03 May 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
02 May 2024 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
01 May 2024 | 236.51 | 236.51 | 236.51 | 236.51 | 236.51 | - |
30 Apr 2024 | 237.26 | 237.26 | 237.26 | 237.26 | 237.26 | - |
29 Apr 2024 | 236.98 | 236.98 | 236.98 | 236.98 | 236.98 | - |
26 Apr 2024 | 236.17 | 236.17 | 236.17 | 236.17 | 236.17 | - |
25 Apr 2024 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
24 Apr 2024 | 236.89 | 236.89 | 236.89 | 236.89 | 236.89 | - |
23 Apr 2024 | 236.73 | 236.73 | 236.73 | 236.73 | 236.73 | - |
22 Apr 2024 | 235.69 | 235.69 | 235.69 | 235.69 | 235.69 | - |
19 Apr 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.02 | - |
18 Apr 2024 | 235.37 | 235.37 | 235.37 | 235.37 | 235.37 | - |
17 Apr 2024 | 235.56 | 235.56 | 235.56 | 235.56 | 235.56 | - |
16 Apr 2024 | 236.34 | 236.34 | 236.34 | 236.34 | 236.34 | - |
16 Apr 2024 | 0.03486 Dividend | |||||
15 Apr 2024 | 237.78 | 237.78 | 237.78 | 237.78 | 237.75 | - |
12 Apr 2024 | 237.89 | 237.89 | 237.89 | 237.89 | 237.86 | - |
11 Apr 2024 | 237.51 | 237.51 | 237.51 | 237.51 | 237.48 | - |
10 Apr 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.37 | - |
09 Apr 2024 | 238.18 | 238.18 | 238.18 | 238.18 | 238.15 | - |
08 Apr 2024 | 237.98 | 237.98 | 237.98 | 237.98 | 237.95 | - |
05 Apr 2024 | 237.96 | 237.96 | 237.96 | 237.96 | 237.93 | - |
04 Apr 2024 | 238.51 | 238.51 | 238.51 | 238.51 | 238.48 | - |
03 Apr 2024 | 238.19 | 238.19 | 238.19 | 238.19 | 238.16 | - |
02 Apr 2024 | 238.94 | 238.94 | 238.94 | 238.94 | 238.90 | - |
28 Mar 2024 | 239.11 | 239.11 | 239.11 | 239.11 | 239.07 | - |
27 Mar 2024 | 238.77 | 238.77 | 238.77 | 238.77 | 238.74 | - |
26 Mar 2024 | 238.66 | 238.66 | 238.66 | 238.66 | 238.63 | - |
25 Mar 2024 | 238.71 | 238.71 | 238.71 | 238.71 | 238.68 | - |
22 Mar 2024 | 239.11 | 239.11 | 239.11 | 239.11 | 239.07 | - |
21 Mar 2024 | 237.64 | 237.64 | 237.64 | 237.64 | 237.61 | - |
20 Mar 2024 | 236.61 | 236.61 | 236.61 | 236.61 | 236.58 | - |
19 Mar 2024 | 236.33 | 236.33 | 236.33 | 236.33 | 236.30 | - |
18 Mar 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 236.37 | - |
15 Mar 2024 | 236.54 | 236.54 | 236.54 | 236.54 | 236.51 | - |
14 Mar 2024 | 236.98 | 236.98 | 236.98 | 236.98 | 236.95 | - |
13 Mar 2024 | 236.88 | 236.88 | 236.88 | 236.88 | 236.85 | - |
12 Mar 2024 | 236.72 | 236.72 | 236.72 | 236.72 | 236.69 | - |
11 Mar 2024 | 236.58 | 236.58 | 236.58 | 236.58 | 236.55 | - |
08 Mar 2024 | 236.48 | 236.48 | 236.48 | 236.48 | 236.45 | - |
07 Mar 2024 | 236.34 | 236.34 | 236.34 | 236.34 | 236.31 | - |
06 Mar 2024 | 235.71 | 235.71 | 235.71 | 235.71 | 235.68 | - |
05 Mar 2024 | 235.42 | 235.42 | 235.42 | 235.42 | 235.39 | - |
04 Mar 2024 | 234.91 | 234.91 | 234.91 | 234.91 | 234.88 | - |
01 Mar 2024 | 234.69 | 234.69 | 234.69 | 234.69 | 234.66 | - |
29 Feb 2024 | 234.24 | 234.24 | 234.24 | 234.24 | 234.21 | - |
28 Feb 2024 | 234.27 | 234.27 | 234.27 | 234.27 | 234.24 | - |
27 Feb 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.67 | - |
26 Feb 2024 | 234.58 | 234.58 | 234.58 | 234.58 | 234.55 | - |
23 Feb 2024 | 234.46 | 234.46 | 234.46 | 234.46 | 234.43 | - |
22 Feb 2024 | 234.09 | 234.09 | 234.09 | 234.09 | 234.06 | - |
21 Feb 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.67 | - |
20 Feb 2024 | 233.80 | 233.80 | 233.80 | 233.80 | 233.77 | - |
19 Feb 2024 | 233.62 | 233.62 | 233.62 | 233.62 | 233.59 | - |
16 Feb 2024 | 233.76 | 233.76 | 233.76 | 233.76 | 233.73 | - |
15 Feb 2024 | 232.99 | 232.99 | 232.99 | 232.99 | 232.96 | - |
14 Feb 2024 | 232.71 | 232.71 | 232.71 | 232.71 | 232.68 | - |
13 Feb 2024 | 233.11 | 233.11 | 233.11 | 233.11 | 233.08 | - |
12 Feb 2024 | 233.41 | 233.41 | 233.41 | 233.41 | 233.38 | - |
09 Feb 2024 | 233.39 | 233.39 | 233.39 | 233.39 | 233.36 | - |
08 Feb 2024 | 233.51 | 233.51 | 233.51 | 233.51 | 233.48 | - |
07 Feb 2024 | 233.36 | 233.36 | 233.36 | 233.36 | 233.33 | - |
06 Feb 2024 | 232.82 | 232.82 | 232.82 | 232.82 | 232.79 | - |
05 Feb 2024 | 233.41 | 233.41 | 233.41 | 233.41 | 233.38 | - |
02 Feb 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.79 | - |
01 Feb 2024 | 233.74 | 233.74 | 233.74 | 233.74 | 233.71 | - |
31 Jan 2024 | 233.74 | 233.74 | 233.74 | 233.74 | 233.71 | - |
30 Jan 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 233.72 | - |
29 Jan 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.97 | - |
26 Jan 2024 | 232.69 | 232.69 | 232.69 | 232.69 | 232.66 | - |
25 Jan 2024 | 231.94 | 231.94 | 231.94 | 231.94 | 231.91 | - |
24 Jan 2024 | 232.06 | 232.06 | 232.06 | 232.06 | 232.03 | - |
23 Jan 2024 | 231.97 | 231.97 | 231.97 | 231.97 | 231.94 | - |
22 Jan 2024 | 231.91 | 231.91 | 231.91 | 231.91 | 231.88 | - |
19 Jan 2024 | 231.41 | 231.41 | 231.41 | 231.41 | 231.38 | - |
18 Jan 2024 | 231.07 | 231.07 | 231.07 | 231.07 | 231.04 | - |
17 Jan 2024 | 231.49 | 231.49 | 231.49 | 231.49 | 231.46 | - |
16 Jan 2024 | 232.73 | 232.73 | 232.73 | 232.73 | 232.70 | - |
15 Jan 2024 | 232.58 | 232.58 | 232.58 | 232.58 | 232.55 | - |
12 Jan 2024 | 232.38 | 232.38 | 232.38 | 232.38 | 232.35 | - |
11 Jan 2024 | 232.54 | 232.54 | 232.54 | 232.54 | 232.51 | - |
10 Jan 2024 | 232.36 | 232.36 | 232.36 | 232.36 | 232.33 | - |
09 Jan 2024 | 232.17 | 232.17 | 232.17 | 232.17 | 232.14 | - |
08 Jan 2024 | 231.82 | 231.82 | 231.82 | 231.82 | 231.79 | - |
05 Jan 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 232.04 | - |
04 Jan 2024 | 233.24 | 233.24 | 233.24 | 233.24 | 233.21 | - |
03 Jan 2024 | 233.74 | 233.74 | 233.74 | 233.74 | 233.71 | - |
02 Jan 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.27 | - |
29 Dec 2023 | 234.80 | 234.80 | 234.80 | 234.80 | 234.77 | - |
28 Dec 2023 | 234.76 | 234.76 | 234.76 | 234.76 | 234.73 | - |
27 Dec 2023 | 234.47 | 234.47 | 234.47 | 234.47 | 234.44 | - |
22 Dec 2023 | 234.29 | 234.29 | 234.29 | 234.29 | 234.26 | - |
21 Dec 2023 | 233.56 | 233.56 | 233.56 | 233.56 | 233.53 | - |
20 Dec 2023 | 233.16 | 233.16 | 233.16 | 233.16 | 233.13 | - |
19 Dec 2023 | 232.17 | 232.17 | 232.17 | 232.17 | 232.14 | - |
18 Dec 2023 | 231.76 | 231.76 | 231.76 | 231.76 | 231.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |