Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 298.88 | 298.88 | 298.88 | 298.88 | 298.88 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 296.47 | 296.47 | 296.47 | 296.47 | 296.47 | - |
25 Apr 2024 | 294.06 | 294.06 | 294.06 | 294.06 | 294.06 | - |
24 Apr 2024 | 297.32 | 297.32 | 297.32 | 297.32 | 297.32 | - |
23 Apr 2024 | 296.78 | 296.78 | 296.78 | 296.78 | 296.78 | - |
22 Apr 2024 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | - |
19 Apr 2024 | 290.99 | 290.99 | 290.99 | 290.99 | 290.99 | - |
18 Apr 2024 | 293.78 | 293.78 | 293.78 | 293.78 | 293.78 | - |
17 Apr 2024 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | - |
16 Apr 2024 | 294.59 | 294.59 | 294.59 | 294.59 | 294.59 | - |
15 Apr 2024 | 296.28 | 296.28 | 296.28 | 296.28 | 296.28 | - |
12 Apr 2024 | 300.29 | 300.29 | 300.29 | 300.29 | 300.29 | - |
11 Apr 2024 | 298.56 | 298.56 | 298.56 | 298.56 | 298.56 | - |
10 Apr 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
09 Apr 2024 | 301.18 | 301.18 | 301.18 | 301.18 | 301.18 | - |
08 Apr 2024 | 300.63 | 300.63 | 300.63 | 300.63 | 300.63 | - |
05 Apr 2024 | 299.08 | 299.08 | 299.08 | 299.08 | 299.08 | - |
04 Apr 2024 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
03 Apr 2024 | 296.48 | 296.48 | 296.48 | 296.48 | 296.48 | - |
02 Apr 2024 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | - |
28 Mar 2024 | 300.54 | 300.54 | 300.54 | 300.54 | 300.54 | - |
27 Mar 2024 | 303.38 | 303.38 | 303.38 | 303.38 | 303.38 | - |
26 Mar 2024 | 301.17 | 301.17 | 301.17 | 301.17 | 301.17 | - |
25 Mar 2024 | 301.63 | 301.63 | 301.63 | 301.63 | 301.63 | - |
22 Mar 2024 | 304.45 | 304.45 | 304.45 | 304.45 | 304.45 | - |
21 Mar 2024 | 303.47 | 303.47 | 303.47 | 303.47 | 303.47 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 302.72 | 302.72 | 302.72 | 302.72 | 302.72 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 299.54 | 299.54 | 299.54 | 299.54 | 299.54 | - |
14 Mar 2024 | 299.96 | 299.96 | 299.96 | 299.96 | 299.96 | - |
13 Mar 2024 | 297.82 | 297.82 | 297.82 | 297.82 | 297.82 | - |
12 Mar 2024 | 299.67 | 299.67 | 299.67 | 299.67 | 299.67 | - |
11 Mar 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
08 Mar 2024 | 298.79 | 298.79 | 298.79 | 298.79 | 298.79 | - |
07 Mar 2024 | 299.92 | 299.92 | 299.92 | 299.92 | 299.92 | - |
06 Mar 2024 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | - |
05 Mar 2024 | 300.03 | 300.03 | 300.03 | 300.03 | 300.03 | - |
04 Mar 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - |
01 Mar 2024 | 302.12 | 302.12 | 302.12 | 302.12 | 302.12 | - |
29 Feb 2024 | 300.51 | 300.51 | 300.51 | 300.51 | 300.51 | - |
28 Feb 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 300.52 | - |
27 Feb 2024 | 300.65 | 300.65 | 300.65 | 300.65 | 300.65 | - |
26 Feb 2024 | 301.89 | 301.89 | 301.89 | 301.89 | 301.89 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 299.41 | 299.41 | 299.41 | 299.41 | 299.41 | - |
21 Feb 2024 | 300.43 | 300.43 | 300.43 | 300.43 | 300.43 | - |
20 Feb 2024 | 300.12 | 300.12 | 300.12 | 300.12 | 300.12 | - |
19 Feb 2024 | 301.02 | 301.02 | 301.02 | 301.02 | 301.02 | - |
16 Feb 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | - |
15 Feb 2024 | 296.82 | 296.82 | 296.82 | 296.82 | 296.82 | - |
14 Feb 2024 | 297.39 | 297.39 | 297.39 | 297.39 | 297.39 | - |
13 Feb 2024 | 300.19 | 300.19 | 300.19 | 300.19 | 300.19 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 297.87 | 297.87 | 297.87 | 297.87 | 297.87 | - |
08 Feb 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 295.61 | - |
07 Feb 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
06 Feb 2024 | 298.36 | 298.36 | 298.36 | 298.36 | 298.36 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 297.56 | 297.56 | 297.56 | 297.56 | 297.56 | - |
01 Feb 2024 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | - |
31 Jan 2024 | 297.28 | 297.28 | 297.28 | 297.28 | 297.28 | - |
30 Jan 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
29 Jan 2024 | 293.82 | 293.82 | 293.82 | 293.82 | 293.82 | - |
26 Jan 2024 | 291.43 | 291.43 | 291.43 | 291.43 | 291.43 | - |
25 Jan 2024 | 291.62 | 291.62 | 291.62 | 291.62 | 291.62 | - |
24 Jan 2024 | 291.29 | 291.29 | 291.29 | 291.29 | 291.29 | - |
23 Jan 2024 | 292.71 | 292.71 | 292.71 | 292.71 | 292.71 | - |
22 Jan 2024 | 290.35 | 290.35 | 290.35 | 290.35 | 290.35 | - |
19 Jan 2024 | 289.33 | 289.33 | 289.33 | 289.33 | 289.33 | - |
18 Jan 2024 | 290.11 | 290.11 | 290.11 | 290.11 | 290.11 | - |
17 Jan 2024 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | - |
16 Jan 2024 | 295.12 | 295.12 | 295.12 | 295.12 | 295.12 | - |
15 Jan 2024 | 296.87 | 296.87 | 296.87 | 296.87 | 296.87 | - |
12 Jan 2024 | 296.22 | 296.22 | 296.22 | 296.22 | 296.22 | - |
11 Jan 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | - |
10 Jan 2024 | 292.11 | 292.11 | 292.11 | 292.11 | 292.11 | - |
09 Jan 2024 | 288.78 | 288.78 | 288.78 | 288.78 | 288.78 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 284.93 | 284.93 | 284.93 | 284.93 | 284.93 | - |
04 Jan 2024 | 285.58 | 285.58 | 285.58 | 285.58 | 285.58 | - |
03 Jan 2024 | 283.03 | 283.03 | 283.03 | 283.03 | 283.03 | - |
02 Jan 2024 | 282.96 | 282.96 | 282.96 | 282.96 | 282.96 | - |
02 Jan 2024 | 0.0262 Dividend | |||||
29 Dec 2023 | 285.58 | 285.58 | 285.58 | 285.58 | 285.55 | - |
28 Dec 2023 | 284.30 | 284.30 | 284.30 | 284.30 | 284.27 | - |
27 Dec 2023 | 282.86 | 282.86 | 282.86 | 282.86 | 282.83 | - |
22 Dec 2023 | 280.47 | 280.47 | 280.47 | 280.47 | 280.44 | - |
21 Dec 2023 | 278.51 | 278.51 | 278.51 | 278.51 | 278.48 | - |
20 Dec 2023 | 279.58 | 279.58 | 279.58 | 279.58 | 279.55 | - |
19 Dec 2023 | 278.69 | 278.69 | 278.69 | 278.69 | 278.66 | - |
18 Dec 2023 | 275.12 | 275.12 | 275.12 | 275.12 | 275.09 | - |
15 Dec 2023 | 275.38 | 275.38 | 275.38 | 275.38 | 275.35 | - |
14 Dec 2023 | 277.47 | 277.47 | 277.47 | 277.47 | 277.44 | - |
13 Dec 2023 | 277.13 | 277.13 | 277.13 | 277.13 | 277.10 | - |
12 Dec 2023 | 278.23 | 278.23 | 278.23 | 278.23 | 278.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |