Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 237.80 | 240.00 | 237.12 | 237.12 | 237.12 | 1,614 |
25 Apr 2024 | 238.20 | 239.10 | 236.60 | 237.40 | 237.40 | 3,646 |
24 Apr 2024 | 242.80 | 243.31 | 238.80 | 242.40 | 242.40 | 2,409 |
23 Apr 2024 | 246.00 | 250.20 | 245.80 | 248.89 | 248.89 | 4,508 |
22 Apr 2024 | 241.40 | 244.40 | 240.20 | 244.20 | 244.20 | 6,917 |
19 Apr 2024 | 236.80 | 238.00 | 235.40 | 238.00 | 238.00 | 1,240 |
18 Apr 2024 | 236.80 | 238.22 | 236.20 | 237.09 | 237.09 | 2,877 |
17 Apr 2024 | 237.80 | 238.60 | 236.00 | 237.77 | 237.77 | 1,540 |
16 Apr 2024 | 239.00 | 240.60 | 237.20 | 237.80 | 237.80 | 946 |
15 Apr 2024 | 241.80 | 242.59 | 240.80 | 242.42 | 242.42 | 416 |
12 Apr 2024 | 242.60 | 242.60 | 240.80 | 241.80 | 241.80 | 4,026 |
11 Apr 2024 | 240.40 | 245.00 | 240.40 | 242.89 | 242.89 | 2,217 |
10 Apr 2024 | 239.20 | 240.00 | 238.20 | 239.87 | 239.87 | 1,853 |
09 Apr 2024 | 235.00 | 238.00 | 235.00 | 237.51 | 237.51 | 2,791 |
08 Apr 2024 | 230.00 | 232.80 | 229.80 | 232.80 | 232.80 | 2,841 |
05 Apr 2024 | 236.00 | 236.00 | 231.40 | 231.60 | 231.60 | 2,035 |
04 Apr 2024 | 239.20 | 239.80 | 237.41 | 237.62 | 237.62 | 1,296 |
03 Apr 2024 | 239.80 | 240.00 | 238.00 | 239.02 | 239.02 | 1,489 |
02 Apr 2024 | 243.00 | 244.20 | 239.80 | 241.21 | 241.21 | 3,293 |
28 Mar 2024 | 240.40 | 243.00 | 240.40 | 243.00 | 243.00 | 6,831 |
27 Mar 2024 | 240.60 | 240.60 | 239.00 | 240.00 | 240.00 | 31,958 |
26 Mar 2024 | 239.40 | 240.20 | 238.80 | 238.80 | 238.80 | 878 |
25 Mar 2024 | 237.40 | 238.40 | 237.00 | 237.60 | 237.60 | 1,639 |
22 Mar 2024 | 240.00 | 240.00 | 236.18 | 236.40 | 236.40 | 1,191 |
21 Mar 2024 | 242.20 | 242.39 | 236.80 | 237.42 | 237.42 | 1,759 |
20 Mar 2024 | 241.60 | 243.80 | 241.60 | 243.42 | 243.42 | 1,634 |
19 Mar 2024 | 241.20 | 242.20 | 239.60 | 241.60 | 241.60 | 2,926 |
18 Mar 2024 | 242.20 | 242.40 | 241.20 | 242.00 | 242.00 | 2,189 |
15 Mar 2024 | 246.40 | 246.40 | 243.00 | 244.10 | 244.10 | 21,649 |
14 Mar 2024 | 246.40 | 247.40 | 245.04 | 245.20 | 245.20 | 29,038 |
14 Mar 2024 | 9.6 Dividend | |||||
13 Mar 2024 | 256.20 | 257.18 | 254.20 | 254.60 | 245.00 | 16,884 |
12 Mar 2024 | 257.20 | 259.40 | 257.00 | 257.80 | 248.08 | 1,126 |
11 Mar 2024 | 255.00 | 255.63 | 253.40 | 255.63 | 245.99 | 3,404 |
08 Mar 2024 | 251.60 | 252.80 | 251.20 | 252.23 | 242.72 | 418 |
07 Mar 2024 | 251.80 | 253.20 | 251.80 | 252.60 | 243.08 | 2,720 |
06 Mar 2024 | 250.60 | 251.20 | 249.80 | 251.20 | 241.73 | 2,440 |
05 Mar 2024 | 249.00 | 250.02 | 247.19 | 250.02 | 240.60 | 1,239 |
04 Mar 2024 | 248.40 | 248.40 | 245.80 | 247.40 | 238.07 | 61,501 |
01 Mar 2024 | 247.00 | 248.60 | 246.20 | 246.82 | 237.52 | 2,050 |
29 Feb 2024 | 246.20 | 246.40 | 245.39 | 246.12 | 236.84 | 23,229 |
28 Feb 2024 | 247.60 | 247.60 | 245.20 | 246.62 | 237.33 | 5,408 |
27 Feb 2024 | 244.00 | 245.80 | 242.80 | 245.65 | 236.39 | 983 |
26 Feb 2024 | 247.00 | 247.80 | 245.00 | 245.42 | 236.17 | 967 |
23 Feb 2024 | 245.00 | 247.80 | 245.00 | 247.76 | 238.42 | 1,793 |
22 Feb 2024 | 245.60 | 245.60 | 242.40 | 244.33 | 235.12 | 2,802 |
21 Feb 2024 | 245.00 | 245.80 | 244.00 | 245.80 | 236.53 | 1,263 |
20 Feb 2024 | 246.80 | 248.20 | 246.00 | 247.00 | 237.69 | 2,057 |
19 Feb 2024 | 243.00 | 246.22 | 243.00 | 243.43 | 234.25 | 4,876 |
16 Feb 2024 | 240.20 | 242.00 | 240.00 | 241.60 | 232.49 | 6,443 |
15 Feb 2024 | 238.40 | 240.80 | 238.20 | 239.66 | 230.63 | 5,361 |
14 Feb 2024 | 240.00 | 240.40 | 239.20 | 239.74 | 230.70 | 11,567 |
13 Feb 2024 | 243.20 | 243.20 | 240.60 | 241.29 | 232.19 | 516 |
12 Feb 2024 | 237.60 | 240.42 | 237.60 | 240.40 | 231.34 | 1,591 |
09 Feb 2024 | 237.80 | 238.60 | 236.00 | 238.60 | 229.60 | 1,418 |
08 Feb 2024 | 241.00 | 242.43 | 238.80 | 242.43 | 233.29 | 3,647 |
07 Feb 2024 | 243.00 | 243.66 | 241.40 | 242.39 | 233.25 | 100,033 |
06 Feb 2024 | 245.20 | 245.20 | 240.00 | 243.40 | 234.22 | 26,071 |
05 Feb 2024 | 246.60 | 247.00 | 243.00 | 244.00 | 234.80 | 3,607 |
02 Feb 2024 | 247.38 | 249.40 | 247.00 | 248.00 | 238.65 | 20,241 |
01 Feb 2024 | 257.00 | 257.00 | 247.00 | 249.02 | 239.63 | 5,915 |
31 Jan 2024 | 263.60 | 263.60 | 261.16 | 261.71 | 251.85 | 4,449 |
30 Jan 2024 | 263.00 | 263.00 | 261.80 | 262.20 | 252.31 | 38,838 |
29 Jan 2024 | 263.20 | 263.20 | 261.20 | 261.33 | 251.48 | 5,650 |
26 Jan 2024 | 263.20 | 263.60 | 262.60 | 263.60 | 253.66 | 1,248 |
25 Jan 2024 | 261.80 | 262.00 | 258.00 | 258.40 | 248.66 | 11,074 |
24 Jan 2024 | 261.60 | 262.80 | 260.40 | 262.80 | 252.89 | 3,732 |
23 Jan 2024 | 266.00 | 266.00 | 261.40 | 262.60 | 252.70 | 9,567 |
22 Jan 2024 | 263.60 | 266.20 | 263.00 | 263.60 | 253.66 | 1,135 |
19 Jan 2024 | 266.40 | 266.80 | 263.40 | 263.40 | 253.47 | 2,832 |
18 Jan 2024 | 265.20 | 266.00 | 263.80 | 264.20 | 254.24 | 1,715 |
17 Jan 2024 | 267.20 | 267.40 | 265.80 | 266.40 | 256.36 | 2,727 |
16 Jan 2024 | 266.00 | 269.60 | 266.00 | 269.40 | 259.24 | 2,640 |
15 Jan 2024 | 270.80 | 270.80 | 269.94 | 270.80 | 260.59 | 8,429 |
12 Jan 2024 | 273.60 | 273.80 | 271.20 | 272.19 | 261.93 | 975 |
11 Jan 2024 | 275.00 | 275.20 | 270.00 | 270.00 | 259.82 | 1,990 |
10 Jan 2024 | 270.40 | 273.80 | 268.40 | 273.80 | 263.48 | 2,712 |
09 Jan 2024 | 273.00 | 273.40 | 271.00 | 272.62 | 262.34 | 38,290 |
08 Jan 2024 | 272.40 | 272.40 | 270.31 | 270.84 | 260.62 | 930 |
05 Jan 2024 | 275.00 | 276.00 | 271.40 | 272.12 | 261.86 | 32,607 |
04 Jan 2024 | 276.60 | 277.80 | 271.46 | 274.40 | 264.05 | 4,067 |
03 Jan 2024 | 268.80 | 272.80 | 261.40 | 272.80 | 262.51 | 14,790 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 258.80 | 261.40 | 258.20 | 261.40 | 251.54 | 908 |
28 Dec 2023 | 260.40 | 260.40 | 258.00 | 259.20 | 249.42 | 3,248 |
27 Dec 2023 | 259.00 | 261.60 | 259.00 | 259.74 | 249.95 | 1,688 |
22 Dec 2023 | 260.40 | 261.60 | 259.00 | 260.40 | 250.58 | 4,050 |
21 Dec 2023 | 259.20 | 262.60 | 257.40 | 258.03 | 248.30 | 4,094 |
20 Dec 2023 | 261.40 | 263.00 | 260.00 | 261.03 | 251.18 | 2,992 |
19 Dec 2023 | 261.80 | 263.00 | 259.60 | 260.00 | 250.20 | 3,163 |
18 Dec 2023 | 261.20 | 262.40 | 260.00 | 261.60 | 251.74 | 4,859 |
15 Dec 2023 | 260.80 | 261.80 | 258.20 | 260.00 | 250.20 | 4,936 |
14 Dec 2023 | 272.60 | 272.60 | 261.60 | 271.41 | 261.18 | 3,230 |
13 Dec 2023 | 271.60 | 272.20 | 270.00 | 270.40 | 260.20 | 9,767 |
12 Dec 2023 | 272.00 | 273.40 | 271.60 | 272.00 | 261.74 | 2,695 |
11 Dec 2023 | 272.20 | 273.60 | 270.00 | 271.60 | 261.36 | 2,778 |
08 Dec 2023 | 267.00 | 272.60 | 265.00 | 265.00 | 255.01 | 11,886 |
07 Dec 2023 | 266.20 | 267.00 | 263.80 | 265.70 | 255.68 | 1,322 |
06 Dec 2023 | 265.60 | 266.80 | 264.60 | 266.23 | 256.19 | 14,612 |
05 Dec 2023 | 261.60 | 267.23 | 261.60 | 267.20 | 257.12 | 4,751 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |