Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 278.83 | 278.83 | 278.83 | 278.83 | 278.83 | - |
16 May 2024 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | - |
15 May 2024 | 278.29 | 278.29 | 278.29 | 278.29 | 278.29 | - |
14 May 2024 | 277.83 | 277.83 | 277.83 | 277.83 | 277.83 | - |
13 May 2024 | 278.54 | 278.54 | 278.54 | 278.54 | 278.54 | - |
10 May 2024 | 277.59 | 277.59 | 277.59 | 277.59 | 277.59 | - |
09 May 2024 | 276.67 | 276.67 | 276.67 | 276.67 | 276.67 | - |
08 May 2024 | 276.36 | 276.36 | 276.36 | 276.36 | 276.36 | - |
07 May 2024 | 274.54 | 274.54 | 274.54 | 274.54 | 274.54 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 270.18 | 270.18 | 270.18 | 270.18 | 270.18 | - |
01 May 2024 | 268.38 | 268.38 | 268.38 | 268.38 | 268.38 | - |
30 Apr 2024 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | - |
29 Apr 2024 | 272.28 | 272.28 | 272.28 | 272.28 | 272.28 | - |
26 Apr 2024 | 270.38 | 270.38 | 270.38 | 270.38 | 270.38 | - |
25 Apr 2024 | 269.99 | 269.99 | 269.99 | 269.99 | 269.99 | - |
24 Apr 2024 | 273.64 | 273.64 | 273.64 | 273.64 | 273.64 | - |
23 Apr 2024 | 271.96 | 271.96 | 271.96 | 271.96 | 271.96 | - |
22 Apr 2024 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | - |
19 Apr 2024 | 266.29 | 266.29 | 266.29 | 266.29 | 266.29 | - |
18 Apr 2024 | 266.32 | 266.32 | 266.32 | 266.32 | 266.32 | - |
17 Apr 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
16 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
15 Apr 2024 | 269.47 | 269.47 | 269.47 | 269.47 | 269.47 | - |
12 Apr 2024 | 271.71 | 271.71 | 271.71 | 271.71 | 271.71 | - |
11 Apr 2024 | 270.71 | 270.71 | 270.71 | 270.71 | 270.71 | - |
10 Apr 2024 | 271.59 | 271.59 | 271.59 | 271.59 | 271.59 | - |
09 Apr 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
08 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
05 Apr 2024 | 269.52 | 269.52 | 269.52 | 269.52 | 269.52 | - |
04 Apr 2024 | 272.69 | 272.69 | 272.69 | 272.69 | 272.69 | - |
03 Apr 2024 | 272.29 | 272.29 | 272.29 | 272.29 | 272.29 | - |
02 Apr 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | - |
28 Mar 2024 | 273.35 | 273.35 | 273.35 | 273.35 | 273.35 | - |
27 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
26 Mar 2024 | 270.18 | 270.18 | 270.18 | 270.18 | 270.18 | - |
25 Mar 2024 | 268.83 | 268.83 | 268.83 | 268.83 | 268.83 | - |
22 Mar 2024 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | - |
21 Mar 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
20 Mar 2024 | 265.72 | 265.72 | 265.72 | 265.72 | 265.72 | - |
19 Mar 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
18 Mar 2024 | 264.38 | 264.38 | 264.38 | 264.38 | 264.38 | - |
15 Mar 2024 | 265.88 | 265.88 | 265.88 | 265.88 | 265.88 | - |
14 Mar 2024 | 266.09 | 266.09 | 266.09 | 266.09 | 266.09 | - |
13 Mar 2024 | 264.46 | 264.46 | 264.46 | 264.46 | 264.46 | - |
12 Mar 2024 | 264.29 | 264.29 | 264.29 | 264.29 | 264.29 | - |
11 Mar 2024 | 260.21 | 260.21 | 260.21 | 260.21 | 260.21 | - |
08 Mar 2024 | 260.77 | 260.77 | 260.77 | 260.77 | 260.77 | - |
07 Mar 2024 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | - |
06 Mar 2024 | 260.52 | 260.52 | 260.52 | 260.52 | 260.52 | - |
05 Mar 2024 | 260.92 | 260.92 | 260.92 | 260.92 | 260.92 | - |
04 Mar 2024 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | - |
01 Mar 2024 | 264.01 | 264.01 | 264.01 | 264.01 | 264.01 | - |
29 Feb 2024 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | - |
28 Feb 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | - |
27 Feb 2024 | 262.89 | 262.89 | 262.89 | 262.89 | 262.89 | - |
26 Feb 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | - |
23 Feb 2024 | 263.85 | 263.85 | 263.85 | 263.85 | 263.85 | - |
22 Feb 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
21 Feb 2024 | 260.85 | 260.85 | 260.85 | 260.85 | 260.85 | - |
20 Feb 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | - |
19 Feb 2024 | 261.62 | 261.62 | 261.62 | 261.62 | 261.62 | - |
16 Feb 2024 | 262.91 | 262.91 | 262.91 | 262.91 | 262.91 | - |
15 Feb 2024 | 261.81 | 261.81 | 261.81 | 261.81 | 261.81 | - |
14 Feb 2024 | 258.66 | 258.66 | 258.66 | 258.66 | 258.66 | - |
13 Feb 2024 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | - |
12 Feb 2024 | 259.41 | 259.41 | 259.41 | 259.41 | 259.41 | - |
09 Feb 2024 | 258.64 | 258.64 | 258.64 | 258.64 | 258.64 | - |
08 Feb 2024 | 257.97 | 257.97 | 257.97 | 257.97 | 257.97 | - |
07 Feb 2024 | 258.31 | 258.31 | 258.31 | 258.31 | 258.31 | - |
06 Feb 2024 | 258.22 | 258.22 | 258.22 | 258.22 | 258.22 | - |
05 Feb 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
02 Feb 2024 | 259.43 | 259.43 | 259.43 | 259.43 | 259.43 | - |
01 Feb 2024 | 257.79 | 257.79 | 257.79 | 257.79 | 257.79 | - |
31 Jan 2024 | 259.55 | 259.55 | 259.55 | 259.55 | 259.55 | - |
30 Jan 2024 | 260.58 | 260.58 | 260.58 | 260.58 | 260.58 | - |
29 Jan 2024 | 259.37 | 259.37 | 259.37 | 259.37 | 259.37 | - |
26 Jan 2024 | 257.34 | 257.34 | 257.34 | 257.34 | 257.34 | - |
25 Jan 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | - |
24 Jan 2024 | 257.09 | 257.09 | 257.09 | 257.09 | 257.09 | - |
23 Jan 2024 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | - |
22 Jan 2024 | 254.79 | 254.79 | 254.79 | 254.79 | 254.79 | - |
19 Jan 2024 | 253.79 | 253.79 | 253.79 | 253.79 | 253.79 | - |
18 Jan 2024 | 252.45 | 252.45 | 252.45 | 252.45 | 252.45 | - |
17 Jan 2024 | 252.18 | 252.18 | 252.18 | 252.18 | 252.18 | - |
16 Jan 2024 | 255.51 | 255.51 | 255.51 | 255.51 | 255.51 | - |
15 Jan 2024 | 255.94 | 255.94 | 255.94 | 255.94 | 255.94 | - |
12 Jan 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
11 Jan 2024 | 257.55 | 257.55 | 257.55 | 257.55 | 257.55 | - |
10 Jan 2024 | 258.24 | 258.24 | 258.24 | 258.24 | 258.24 | - |
09 Jan 2024 | 259.09 | 259.09 | 259.09 | 259.09 | 259.09 | - |
08 Jan 2024 | 257.48 | 257.48 | 257.48 | 257.48 | 257.48 | - |
05 Jan 2024 | 257.11 | 257.11 | 257.11 | 257.11 | 257.11 | - |
04 Jan 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | - |
03 Jan 2024 | 260.77 | 260.77 | 260.77 | 260.77 | 260.77 | - |
02 Jan 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | - |
02 Jan 2024 | 0.02563 Dividend | |||||
29 Dec 2023 | 261.67 | 261.67 | 261.67 | 261.67 | 261.64 | - |
28 Dec 2023 | 260.25 | 260.25 | 260.25 | 260.25 | 260.22 | - |
27 Dec 2023 | 260.35 | 260.35 | 260.35 | 260.35 | 260.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |