Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 275.30 | 275.30 | 275.30 | 275.30 | 275.30 | - |
16 May 2024 | 275.75 | 275.75 | 275.75 | 275.75 | 275.75 | - |
15 May 2024 | 274.77 | 274.77 | 274.77 | 274.77 | 274.77 | - |
14 May 2024 | 274.31 | 274.31 | 274.31 | 274.31 | 274.31 | - |
13 May 2024 | 275.02 | 275.02 | 275.02 | 275.02 | 275.02 | - |
10 May 2024 | 274.07 | 274.07 | 274.07 | 274.07 | 274.07 | - |
09 May 2024 | 273.17 | 273.17 | 273.17 | 273.17 | 273.17 | - |
08 May 2024 | 272.86 | 272.86 | 272.86 | 272.86 | 272.86 | - |
07 May 2024 | 271.06 | 271.06 | 271.06 | 271.06 | 271.06 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | - |
01 May 2024 | 264.98 | 264.98 | 264.98 | 264.98 | 264.98 | - |
30 Apr 2024 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - |
29 Apr 2024 | 268.84 | 268.84 | 268.84 | 268.84 | 268.84 | - |
26 Apr 2024 | 266.96 | 266.96 | 266.96 | 266.96 | 266.96 | - |
25 Apr 2024 | 266.58 | 266.58 | 266.58 | 266.58 | 266.58 | - |
24 Apr 2024 | 270.18 | 270.18 | 270.18 | 270.18 | 270.18 | - |
23 Apr 2024 | 268.52 | 268.52 | 268.52 | 268.52 | 268.52 | - |
22 Apr 2024 | 268.02 | 268.02 | 268.02 | 268.02 | 268.02 | - |
19 Apr 2024 | 262.93 | 262.93 | 262.93 | 262.93 | 262.93 | - |
18 Apr 2024 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | - |
17 Apr 2024 | 263.71 | 263.71 | 263.71 | 263.71 | 263.71 | - |
16 Apr 2024 | 262.64 | 262.64 | 262.64 | 262.64 | 262.64 | - |
15 Apr 2024 | 266.07 | 266.07 | 266.07 | 266.07 | 266.07 | - |
12 Apr 2024 | 268.28 | 268.28 | 268.28 | 268.28 | 268.28 | - |
11 Apr 2024 | 267.29 | 267.29 | 267.29 | 267.29 | 267.29 | - |
10 Apr 2024 | 268.16 | 268.16 | 268.16 | 268.16 | 268.16 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 267.91 | 267.91 | 267.91 | 267.91 | 267.91 | - |
05 Apr 2024 | 266.12 | 266.12 | 266.12 | 266.12 | 266.12 | - |
04 Apr 2024 | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | - |
03 Apr 2024 | 268.85 | 268.85 | 268.85 | 268.85 | 268.85 | - |
02 Apr 2024 | 270.44 | 270.44 | 270.44 | 270.44 | 270.44 | - |
28 Mar 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
27 Mar 2024 | 267.91 | 267.91 | 267.91 | 267.91 | 267.91 | - |
26 Mar 2024 | 266.78 | 266.78 | 266.78 | 266.78 | 266.78 | - |
25 Mar 2024 | 265.44 | 265.44 | 265.44 | 265.44 | 265.44 | - |
22 Mar 2024 | 267.74 | 267.74 | 267.74 | 267.74 | 267.74 | - |
21 Mar 2024 | 264.83 | 264.83 | 264.83 | 264.83 | 264.83 | - |
20 Mar 2024 | 262.38 | 262.38 | 262.38 | 262.38 | 262.38 | - |
19 Mar 2024 | 260.18 | 260.18 | 260.18 | 260.18 | 260.18 | - |
18 Mar 2024 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | - |
15 Mar 2024 | 262.53 | 262.53 | 262.53 | 262.53 | 262.53 | - |
14 Mar 2024 | 262.74 | 262.74 | 262.74 | 262.74 | 262.74 | - |
13 Mar 2024 | 261.13 | 261.13 | 261.13 | 261.13 | 261.13 | - |
12 Mar 2024 | 260.96 | 260.96 | 260.96 | 260.96 | 260.96 | - |
11 Mar 2024 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | - |
08 Mar 2024 | 257.49 | 257.49 | 257.49 | 257.49 | 257.49 | - |
07 Mar 2024 | 256.49 | 256.49 | 256.49 | 256.49 | 256.49 | - |
06 Mar 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | - |
05 Mar 2024 | 257.63 | 257.63 | 257.63 | 257.63 | 257.63 | - |
04 Mar 2024 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | - |
01 Mar 2024 | 260.69 | 260.69 | 260.69 | 260.69 | 260.69 | - |
29 Feb 2024 | 258.87 | 258.87 | 258.87 | 258.87 | 258.87 | - |
28 Feb 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
27 Feb 2024 | 259.58 | 259.58 | 259.58 | 259.58 | 259.58 | - |
26 Feb 2024 | 260.44 | 260.44 | 260.44 | 260.44 | 260.44 | - |
23 Feb 2024 | 260.54 | 260.54 | 260.54 | 260.54 | 260.54 | - |
22 Feb 2024 | 260.29 | 260.29 | 260.29 | 260.29 | 260.29 | - |
21 Feb 2024 | 257.58 | 257.58 | 257.58 | 257.58 | 257.58 | - |
20 Feb 2024 | 258.27 | 258.27 | 258.27 | 258.27 | 258.27 | - |
19 Feb 2024 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | - |
16 Feb 2024 | 259.61 | 259.61 | 259.61 | 259.61 | 259.61 | - |
15 Feb 2024 | 258.52 | 258.52 | 258.52 | 258.52 | 258.52 | - |
14 Feb 2024 | 255.41 | 255.41 | 255.41 | 255.41 | 255.41 | - |
13 Feb 2024 | 256.22 | 256.22 | 256.22 | 256.22 | 256.22 | - |
12 Feb 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
09 Feb 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
08 Feb 2024 | 254.73 | 254.73 | 254.73 | 254.73 | 254.73 | - |
07 Feb 2024 | 255.07 | 255.07 | 255.07 | 255.07 | 255.07 | - |
06 Feb 2024 | 254.98 | 254.98 | 254.98 | 254.98 | 254.98 | - |
05 Feb 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
02 Feb 2024 | 256.18 | 256.18 | 256.18 | 256.18 | 256.18 | - |
01 Feb 2024 | 254.56 | 254.56 | 254.56 | 254.56 | 254.56 | - |
31 Jan 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
30 Jan 2024 | 257.32 | 257.32 | 257.32 | 257.32 | 257.32 | - |
29 Jan 2024 | 256.12 | 256.12 | 256.12 | 256.12 | 256.12 | - |
26 Jan 2024 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | - |
25 Jan 2024 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | - |
24 Jan 2024 | 253.87 | 253.87 | 253.87 | 253.87 | 253.87 | - |
23 Jan 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
22 Jan 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | - |
19 Jan 2024 | 250.61 | 250.61 | 250.61 | 250.61 | 250.61 | - |
18 Jan 2024 | 249.29 | 249.29 | 249.29 | 249.29 | 249.29 | - |
17 Jan 2024 | 249.02 | 249.02 | 249.02 | 249.02 | 249.02 | - |
16 Jan 2024 | 252.32 | 252.32 | 252.32 | 252.32 | 252.32 | - |
15 Jan 2024 | 252.74 | 252.74 | 252.74 | 252.74 | 252.74 | - |
12 Jan 2024 | 253.34 | 253.34 | 253.34 | 253.34 | 253.34 | - |
11 Jan 2024 | 254.33 | 254.33 | 254.33 | 254.33 | 254.33 | - |
10 Jan 2024 | 255.01 | 255.01 | 255.01 | 255.01 | 255.01 | - |
09 Jan 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | - |
08 Jan 2024 | 254.26 | 254.26 | 254.26 | 254.26 | 254.26 | - |
05 Jan 2024 | 253.89 | 253.89 | 253.89 | 253.89 | 253.89 | - |
04 Jan 2024 | 255.47 | 255.47 | 255.47 | 255.47 | 255.47 | - |
03 Jan 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 257.51 | - |
02 Jan 2024 | 257.55 | 257.55 | 257.55 | 257.55 | 257.55 | - |
02 Jan 2024 | 0.024241 Dividend | |||||
29 Dec 2023 | 258.40 | 258.40 | 258.40 | 258.40 | 258.38 | - |
28 Dec 2023 | 257.00 | 257.00 | 257.00 | 257.00 | 256.98 | - |
27 Dec 2023 | 257.10 | 257.10 | 257.10 | 257.10 | 257.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |