Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
21 May 2024 | 259.73 | 259.73 | 259.73 | 259.73 | 259.73 | - |
20 May 2024 | 262.52 | 262.52 | 262.52 | 262.52 | 262.52 | - |
17 May 2024 | 262.27 | 262.27 | 262.27 | 262.27 | 262.27 | - |
16 May 2024 | 261.24 | 261.24 | 261.24 | 261.24 | 261.24 | - |
15 May 2024 | 261.19 | 261.19 | 261.19 | 261.19 | 261.19 | - |
14 May 2024 | 260.08 | 260.08 | 260.08 | 260.08 | 260.08 | - |
13 May 2024 | 260.66 | 260.66 | 260.66 | 260.66 | 260.66 | - |
10 May 2024 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | - |
09 May 2024 | 258.24 | 258.24 | 258.24 | 258.24 | 258.24 | - |
08 May 2024 | 259.44 | 259.44 | 259.44 | 259.44 | 259.44 | - |
07 May 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
03 May 2024 | 252.66 | 252.66 | 252.66 | 252.66 | 252.66 | - |
02 May 2024 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | - |
01 May 2024 | 250.42 | 250.42 | 250.42 | 250.42 | 250.42 | - |
30 Apr 2024 | 252.01 | 252.01 | 252.01 | 252.01 | 252.01 | - |
29 Apr 2024 | 251.44 | 251.44 | 251.44 | 251.44 | 251.44 | - |
26 Apr 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - |
25 Apr 2024 | 248.93 | 248.93 | 248.93 | 248.93 | 248.93 | - |
24 Apr 2024 | 250.37 | 250.37 | 250.37 | 250.37 | 250.37 | - |
23 Apr 2024 | 250.81 | 250.81 | 250.81 | 250.81 | 250.81 | - |
22 Apr 2024 | 248.84 | 248.84 | 248.84 | 248.84 | 248.84 | - |
19 Apr 2024 | 246.33 | 246.33 | 246.33 | 246.33 | 246.33 | - |
18 Apr 2024 | 245.88 | 245.88 | 245.88 | 245.88 | 245.88 | - |
17 Apr 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | - |
16 Apr 2024 | 245.51 | 245.51 | 245.51 | 245.51 | 245.51 | - |
15 Apr 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
12 Apr 2024 | 250.42 | 250.42 | 250.42 | 250.42 | 250.42 | - |
11 Apr 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
10 Apr 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
09 Apr 2024 | 249.22 | 249.22 | 249.22 | 249.22 | 249.22 | - |
08 Apr 2024 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | - |
05 Apr 2024 | 248.67 | 248.67 | 248.67 | 248.67 | 248.67 | - |
04 Apr 2024 | 250.87 | 250.87 | 250.87 | 250.87 | 250.87 | - |
03 Apr 2024 | 250.71 | 250.71 | 250.71 | 250.71 | 250.71 | - |
02 Apr 2024 | 253.82 | 253.82 | 253.82 | 253.82 | 253.82 | - |
28 Mar 2024 | 255.57 | 255.57 | 255.57 | 255.57 | 255.57 | - |
27 Mar 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | - |
26 Mar 2024 | 254.23 | 254.23 | 254.23 | 254.23 | 254.23 | - |
25 Mar 2024 | 253.21 | 253.21 | 253.21 | 253.21 | 253.21 | - |
22 Mar 2024 | 256.17 | 256.17 | 256.17 | 256.17 | 256.17 | - |
21 Mar 2024 | 251.58 | 251.58 | 251.58 | 251.58 | 251.58 | - |
20 Mar 2024 | 250.54 | 250.54 | 250.54 | 250.54 | 250.54 | - |
19 Mar 2024 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
18 Mar 2024 | 251.96 | 251.96 | 251.96 | 251.96 | 251.96 | - |
15 Mar 2024 | 253.27 | 253.27 | 253.27 | 253.27 | 253.27 | - |
14 Mar 2024 | 255.73 | 255.73 | 255.73 | 255.73 | 255.73 | - |
13 Mar 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
12 Mar 2024 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | - |
11 Mar 2024 | 254.12 | 254.12 | 254.12 | 254.12 | 254.12 | - |
08 Mar 2024 | 254.41 | 254.41 | 254.41 | 254.41 | 254.41 | - |
07 Mar 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
06 Mar 2024 | 253.57 | 253.57 | 253.57 | 253.57 | 253.57 | - |
05 Mar 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
04 Mar 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
01 Mar 2024 | 255.52 | 255.52 | 255.52 | 255.52 | 255.52 | - |
01 Mar 2024 | 0.023643 Dividend | |||||
29 Feb 2024 | 256.36 | 256.36 | 256.36 | 256.36 | 256.34 | - |
28 Feb 2024 | 257.86 | 257.86 | 257.86 | 257.86 | 257.84 | - |
27 Feb 2024 | 259.81 | 259.81 | 259.81 | 259.81 | 259.79 | - |
26 Feb 2024 | 261.03 | 261.03 | 261.03 | 261.03 | 261.01 | - |
23 Feb 2024 | 261.87 | 261.87 | 261.87 | 261.87 | 261.85 | - |
22 Feb 2024 | 260.84 | 260.84 | 260.84 | 260.84 | 260.82 | - |
21 Feb 2024 | 260.47 | 260.47 | 260.47 | 260.47 | 260.45 | - |
20 Feb 2024 | 261.03 | 261.03 | 261.03 | 261.03 | 261.01 | - |
19 Feb 2024 | 261.71 | 261.71 | 261.71 | 261.71 | 261.69 | - |
16 Feb 2024 | 260.56 | 260.56 | 260.56 | 260.56 | 260.54 | - |
15 Feb 2024 | 257.75 | 257.75 | 257.75 | 257.75 | 257.73 | - |
14 Feb 2024 | 258.57 | 258.57 | 258.57 | 258.57 | 258.55 | - |
13 Feb 2024 | 255.80 | 255.80 | 255.80 | 255.80 | 255.78 | - |
12 Feb 2024 | 258.02 | 258.02 | 258.02 | 258.02 | 258.00 | - |
09 Feb 2024 | 259.85 | 259.85 | 259.85 | 259.85 | 259.83 | - |
08 Feb 2024 | 259.93 | 259.93 | 259.93 | 259.93 | 259.91 | - |
07 Feb 2024 | 256.81 | 256.81 | 256.81 | 256.81 | 256.79 | - |
06 Feb 2024 | 256.03 | 256.03 | 256.03 | 256.03 | 256.01 | - |
05 Feb 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 257.49 | - |
02 Feb 2024 | 259.42 | 259.42 | 259.42 | 259.42 | 259.40 | - |
01 Feb 2024 | 257.04 | 257.04 | 257.04 | 257.04 | 257.02 | - |
31 Jan 2024 | 257.12 | 257.12 | 257.12 | 257.12 | 257.10 | - |
30 Jan 2024 | 256.51 | 256.51 | 256.51 | 256.51 | 256.49 | - |
29 Jan 2024 | 255.15 | 255.15 | 255.15 | 255.15 | 255.13 | - |
26 Jan 2024 | 256.16 | 256.16 | 256.16 | 256.16 | 256.14 | - |
25 Jan 2024 | 250.33 | 250.33 | 250.33 | 250.33 | 250.31 | - |
24 Jan 2024 | 250.61 | 250.61 | 250.61 | 250.61 | 250.59 | - |
23 Jan 2024 | 250.88 | 250.88 | 250.88 | 250.88 | 250.86 | - |
22 Jan 2024 | 251.26 | 251.26 | 251.26 | 251.26 | 251.24 | - |
19 Jan 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 253.31 | - |
18 Jan 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.53 | - |
17 Jan 2024 | 250.08 | 250.08 | 250.08 | 250.08 | 250.06 | - |
16 Jan 2024 | 252.29 | 252.29 | 252.29 | 252.29 | 252.27 | - |
15 Jan 2024 | 254.02 | 254.02 | 254.02 | 254.02 | 254.00 | - |
12 Jan 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.75 | - |
11 Jan 2024 | 252.86 | 252.86 | 252.86 | 252.86 | 252.84 | - |
10 Jan 2024 | 250.87 | 250.87 | 250.87 | 250.87 | 250.85 | - |
09 Jan 2024 | 250.21 | 250.21 | 250.21 | 250.21 | 250.19 | - |
08 Jan 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.50 | - |
05 Jan 2024 | 248.63 | 248.63 | 248.63 | 248.63 | 248.61 | - |
04 Jan 2024 | 250.38 | 250.38 | 250.38 | 250.38 | 250.36 | - |
03 Jan 2024 | 250.82 | 250.82 | 250.82 | 250.82 | 250.80 | - |
02 Jan 2024 | 252.88 | 252.88 | 252.88 | 252.88 | 252.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |