Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 254.42 | 254.42 | 254.42 | 254.42 | 254.42 | - |
02 May 2024 | 253.52 | 253.52 | 253.52 | 253.52 | 253.52 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
29 Apr 2024 | 253.38 | 253.38 | 253.38 | 253.38 | 253.38 | - |
26 Apr 2024 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | - |
25 Apr 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | - |
24 Apr 2024 | 252.53 | 252.53 | 252.53 | 252.53 | 252.53 | - |
23 Apr 2024 | 253.09 | 253.09 | 253.09 | 253.09 | 253.09 | - |
22 Apr 2024 | 251.72 | 251.72 | 251.72 | 251.72 | 251.72 | - |
19 Apr 2024 | 250.16 | 250.16 | 250.16 | 250.16 | 250.16 | - |
18 Apr 2024 | 250.47 | 250.47 | 250.47 | 250.47 | 250.47 | - |
17 Apr 2024 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | - |
16 Apr 2024 | 250.48 | 250.48 | 250.48 | 250.48 | 250.48 | - |
16 Apr 2024 | 0.01876 Dividend | |||||
15 Apr 2024 | 252.69 | 252.69 | 252.69 | 252.69 | 252.67 | - |
12 Apr 2024 | 253.51 | 253.51 | 253.51 | 253.51 | 253.49 | - |
11 Apr 2024 | 252.48 | 252.48 | 252.48 | 252.48 | 252.46 | - |
10 Apr 2024 | 254.32 | 254.32 | 254.32 | 254.32 | 254.30 | - |
09 Apr 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.75 | - |
08 Apr 2024 | 253.04 | 253.04 | 253.04 | 253.04 | 253.02 | - |
05 Apr 2024 | 253.41 | 253.41 | 253.41 | 253.41 | 253.39 | - |
04 Apr 2024 | 254.43 | 254.43 | 254.43 | 254.43 | 254.41 | - |
03 Apr 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.78 | - |
02 Apr 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.58 | - |
28 Mar 2024 | 255.15 | 255.15 | 255.15 | 255.15 | 255.13 | - |
27 Mar 2024 | 254.96 | 254.96 | 254.96 | 254.96 | 254.94 | - |
26 Mar 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.68 | - |
25 Mar 2024 | 254.07 | 254.07 | 254.07 | 254.07 | 254.05 | - |
22 Mar 2024 | 254.58 | 254.58 | 254.58 | 254.58 | 254.56 | - |
21 Mar 2024 | 253.63 | 253.63 | 253.63 | 253.63 | 253.61 | - |
20 Mar 2024 | 251.87 | 251.87 | 251.87 | 251.87 | 251.85 | - |
19 Mar 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.07 | - |
18 Mar 2024 | 251.08 | 251.08 | 251.08 | 251.08 | 251.06 | - |
15 Mar 2024 | 250.91 | 250.91 | 250.91 | 250.91 | 250.89 | - |
14 Mar 2024 | 251.92 | 251.92 | 251.92 | 251.92 | 251.90 | - |
13 Mar 2024 | 251.34 | 251.34 | 251.34 | 251.34 | 251.32 | - |
12 Mar 2024 | 252.05 | 252.05 | 252.05 | 252.05 | 252.03 | - |
11 Mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 250.78 | - |
08 Mar 2024 | 251.08 | 251.08 | 251.08 | 251.08 | 251.06 | - |
07 Mar 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.68 | - |
06 Mar 2024 | 250.14 | 250.14 | 250.14 | 250.14 | 250.12 | - |
05 Mar 2024 | 249.88 | 249.88 | 249.88 | 249.88 | 249.86 | - |
04 Mar 2024 | 249.11 | 249.11 | 249.11 | 249.11 | 249.09 | - |
01 Mar 2024 | 249.17 | 249.17 | 249.17 | 249.17 | 249.15 | - |
29 Feb 2024 | 247.67 | 247.67 | 247.67 | 247.67 | 247.65 | - |
28 Feb 2024 | 247.47 | 247.47 | 247.47 | 247.47 | 247.45 | - |
27 Feb 2024 | 248.59 | 248.59 | 248.59 | 248.59 | 248.57 | - |
26 Feb 2024 | 248.94 | 248.94 | 248.94 | 248.94 | 248.92 | - |
23 Feb 2024 | 248.25 | 248.25 | 248.25 | 248.25 | 248.23 | - |
22 Feb 2024 | 248.38 | 248.38 | 248.38 | 248.38 | 248.36 | - |
21 Feb 2024 | 247.82 | 247.82 | 247.82 | 247.82 | 247.80 | - |
20 Feb 2024 | 248.47 | 248.47 | 248.47 | 248.47 | 248.45 | - |
19 Feb 2024 | 247.64 | 247.64 | 247.64 | 247.64 | 247.62 | - |
16 Feb 2024 | 247.35 | 247.35 | 247.35 | 247.35 | 247.33 | - |
15 Feb 2024 | 246.99 | 246.99 | 246.99 | 246.99 | 246.97 | - |
14 Feb 2024 | 246.59 | 246.59 | 246.59 | 246.59 | 246.57 | - |
13 Feb 2024 | 246.31 | 246.31 | 246.31 | 246.31 | 246.29 | - |
12 Feb 2024 | 246.76 | 246.76 | 246.76 | 246.76 | 246.74 | - |
09 Feb 2024 | 246.62 | 246.62 | 246.62 | 246.62 | 246.60 | - |
08 Feb 2024 | 247.14 | 247.14 | 247.14 | 247.14 | 247.12 | - |
07 Feb 2024 | 246.88 | 246.88 | 246.88 | 246.88 | 246.86 | - |
06 Feb 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 246.43 | - |
05 Feb 2024 | 247.16 | 247.16 | 247.16 | 247.16 | 247.14 | - |
02 Feb 2024 | 248.66 | 248.66 | 248.66 | 248.66 | 248.64 | - |
01 Feb 2024 | 248.79 | 248.79 | 248.79 | 248.79 | 248.77 | - |
31 Jan 2024 | 248.29 | 248.29 | 248.29 | 248.29 | 248.27 | - |
30 Jan 2024 | 248.35 | 248.35 | 248.35 | 248.35 | 248.33 | - |
29 Jan 2024 | 247.61 | 247.61 | 247.61 | 247.61 | 247.59 | - |
26 Jan 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.63 | - |
25 Jan 2024 | 245.55 | 245.55 | 245.55 | 245.55 | 245.53 | - |
24 Jan 2024 | 245.51 | 245.51 | 245.51 | 245.51 | 245.49 | - |
23 Jan 2024 | 245.78 | 245.78 | 245.78 | 245.78 | 245.76 | - |
22 Jan 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.78 | - |
19 Jan 2024 | 245.46 | 245.46 | 245.46 | 245.46 | 245.44 | - |
18 Jan 2024 | 244.66 | 244.66 | 244.66 | 244.66 | 244.64 | - |
17 Jan 2024 | 244.56 | 244.56 | 244.56 | 244.56 | 244.54 | - |
16 Jan 2024 | 247.33 | 247.33 | 247.33 | 247.33 | 247.31 | - |
16 Jan 2024 | 0.018493 Dividend | |||||
15 Jan 2024 | 247.45 | 247.45 | 247.45 | 247.45 | 247.41 | - |
12 Jan 2024 | 247.38 | 247.38 | 247.38 | 247.38 | 247.34 | - |
11 Jan 2024 | 247.85 | 247.85 | 247.85 | 247.85 | 247.81 | - |
10 Jan 2024 | 247.43 | 247.43 | 247.43 | 247.43 | 247.39 | - |
09 Jan 2024 | 247.22 | 247.22 | 247.22 | 247.22 | 247.18 | - |
08 Jan 2024 | 246.85 | 246.85 | 246.85 | 246.85 | 246.81 | - |
05 Jan 2024 | 246.84 | 246.84 | 246.84 | 246.84 | 246.80 | - |
04 Jan 2024 | 248.89 | 248.89 | 248.89 | 248.89 | 248.85 | - |
03 Jan 2024 | 249.08 | 249.08 | 249.08 | 249.08 | 249.04 | - |
02 Jan 2024 | 249.72 | 249.72 | 249.72 | 249.72 | 249.68 | - |
29 Dec 2023 | 250.85 | 250.85 | 250.85 | 250.85 | 250.81 | - |
28 Dec 2023 | 250.94 | 250.94 | 250.94 | 250.94 | 250.90 | - |
27 Dec 2023 | 251.36 | 251.36 | 251.36 | 251.36 | 251.32 | - |
22 Dec 2023 | 250.42 | 250.42 | 250.42 | 250.42 | 250.38 | - |
21 Dec 2023 | 249.77 | 249.77 | 249.77 | 249.77 | 249.73 | - |
20 Dec 2023 | 249.54 | 249.54 | 249.54 | 249.54 | 249.50 | - |
19 Dec 2023 | 247.76 | 247.76 | 247.76 | 247.76 | 247.72 | - |
18 Dec 2023 | 247.92 | 247.92 | 247.92 | 247.92 | 247.88 | - |
15 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 246.96 | - |
14 Dec 2023 | 247.43 | 247.43 | 247.43 | 247.43 | 247.39 | - |
13 Dec 2023 | 243.87 | 243.87 | 243.87 | 243.87 | 243.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |