Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 274.93 | 274.93 | 274.93 | 220.00 | 220.00 | 100 |
25 Apr 2024 | 273.00 | 276.16 | 270.52 | 220.00 | 220.00 | 6,538 |
24 Apr 2024 | 282.34 | 282.80 | 275.37 | 220.00 | 220.00 | 17,055 |
23 Apr 2024 | 274.22 | 274.50 | 272.71 | 220.00 | 220.00 | 5,967 |
22 Apr 2024 | 270.25 | 273.46 | 269.53 | 220.00 | 220.00 | 57,950 |
19 Apr 2024 | 268.75 | 272.00 | 268.30 | 220.00 | 220.00 | 8,877 |
18 Apr 2024 | 272.67 | 273.09 | 270.05 | 220.00 | 220.00 | 6,400 |
17 Apr 2024 | 271.63 | 273.95 | 271.46 | 220.00 | 220.00 | 5,668 |
16 Apr 2024 | 271.00 | 273.85 | 270.56 | 220.00 | 220.00 | 5,153 |
15 Apr 2024 | 276.00 | 277.89 | 270.71 | 220.00 | 220.00 | 11,643 |
12 Apr 2024 | 274.12 | 276.98 | 274.02 | 220.00 | 220.00 | 8,186 |
11 Apr 2024 | 275.90 | 276.09 | 272.16 | 220.00 | 220.00 | 6,261 |
10 Apr 2024 | 277.08 | 277.08 | 274.36 | 220.00 | 220.00 | 18,467 |
09 Apr 2024 | 278.18 | 278.19 | 273.21 | 220.00 | 220.00 | 4,827 |
08 Apr 2024 | 276.70 | 277.98 | 275.17 | 220.00 | 220.00 | 7,602 |
05 Apr 2024 | 275.89 | 277.90 | 275.03 | 220.00 | 220.00 | 12,180 |
04 Apr 2024 | 278.28 | 279.04 | 277.19 | 220.00 | 220.00 | 55,060 |
03 Apr 2024 | 280.05 | 280.05 | 277.82 | 220.00 | 220.00 | 5,532 |
02 Apr 2024 | 277.00 | 279.05 | 277.00 | 220.00 | 220.00 | 12,553 |
28 Mar 2024 | 278.95 | 279.80 | 277.22 | 220.00 | 220.00 | 9,924 |
27 Mar 2024 | 281.80 | 281.80 | 276.99 | 220.00 | 220.00 | 10,849 |
26 Mar 2024 | 282.69 | 284.13 | 278.43 | 220.00 | 220.00 | 10,884 |
25 Mar 2024 | 283.13 | 283.47 | 280.08 | 220.00 | 220.00 | 12,515 |
22 Mar 2024 | 290.00 | 290.19 | 283.56 | 220.00 | 220.00 | 16,549 |
21 Mar 2024 | 289.74 | 290.93 | 287.90 | 220.00 | 220.00 | 20,676 |
20 Mar 2024 | 287.51 | 289.21 | 286.74 | 220.00 | 220.00 | 5,705 |
19 Mar 2024 | 286.39 | 286.66 | 285.24 | 220.00 | 220.00 | 5,500 |
18 Mar 2024 | 284.05 | 286.23 | 283.37 | 220.00 | 220.00 | 11,172 |
15 Mar 2024 | 284.98 | 285.86 | 282.66 | 220.00 | 220.00 | 10,923 |
14 Mar 2024 | 288.38 | 288.96 | 284.79 | 220.00 | 220.00 | 8,481 |
13 Mar 2024 | 284.64 | 286.06 | 283.83 | 220.00 | 220.00 | 4,710 |
12 Mar 2024 | 281.94 | 284.03 | 280.23 | 220.00 | 220.00 | 5,234 |
11 Mar 2024 | 279.45 | 280.80 | 278.02 | 220.00 | 220.00 | 11,726 |
08 Mar 2024 | 279.00 | 281.64 | 278.26 | 220.00 | 220.00 | 20,484 |
07 Mar 2024 | 280.00 | 281.26 | 276.13 | 220.00 | 220.00 | 6,179 |
06 Mar 2024 | 280.33 | 281.99 | 279.07 | 220.00 | 220.00 | 6,433 |
05 Mar 2024 | 280.20 | 280.94 | 278.71 | 220.00 | 220.00 | 10,535 |
04 Mar 2024 | 284.00 | 284.00 | 278.14 | 220.00 | 220.00 | 8,471 |
01 Mar 2024 | 283.00 | 284.88 | 282.17 | 220.00 | 220.00 | 15,265 |
29 Feb 2024 | 285.62 | 285.71 | 282.26 | 220.00 | 220.00 | 5,033 |
28 Feb 2024 | 282.35 | 285.87 | 282.08 | 220.00 | 220.00 | 5,691 |
27 Feb 2024 | 283.93 | 284.03 | 281.49 | 220.00 | 220.00 | 3,982 |
26 Feb 2024 | 282.95 | 285.37 | 282.53 | 220.00 | 220.00 | 8,845 |
23 Feb 2024 | 284.72 | 285.86 | 283.57 | 220.00 | 220.00 | 4,051 |
22 Feb 2024 | 279.18 | 283.27 | 279.18 | 220.00 | 220.00 | 9,260 |
21 Feb 2024 | 274.63 | 276.18 | 273.58 | 220.00 | 220.00 | 11,166 |
20 Feb 2024 | 275.81 | 276.71 | 273.31 | 220.00 | 220.00 | 13,975 |
19 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
16 Feb 2024 | 280.98 | 281.05 | 279.63 | 220.00 | 220.00 | 7,753 |
15 Feb 2024 | 278.50 | 280.68 | 277.66 | 220.00 | 220.00 | 7,091 |
14 Feb 2024 | 276.47 | 277.28 | 274.71 | 220.00 | 220.00 | 11,899 |
13 Feb 2024 | 274.05 | 277.99 | 273.21 | 220.00 | 220.00 | 7,259 |
12 Feb 2024 | 276.43 | 276.66 | 274.28 | 220.00 | 220.00 | 708,873 |
09 Feb 2024 | 274.73 | 276.86 | 274.27 | 220.00 | 220.00 | 2,843 |
08 Feb 2024 | 279.54 | 279.54 | 275.30 | 220.00 | 220.00 | 5,402 |
08 Feb 2024 | 0.52 Dividend | |||||
07 Feb 2024 | 278.88 | 279.38 | 277.12 | 220.00 | 219.48 | 4,423 |
06 Feb 2024 | 275.93 | 276.30 | 274.04 | 220.00 | 219.48 | 5,979 |
05 Feb 2024 | 277.40 | 277.48 | 275.05 | 220.00 | 219.48 | 9,416 |
02 Feb 2024 | 277.05 | 278.44 | 275.33 | 220.00 | 219.48 | 14,618 |
01 Feb 2024 | 273.50 | 277.01 | 273.39 | 220.00 | 219.48 | 16,643 |
31 Jan 2024 | 278.57 | 280.00 | 274.32 | 220.00 | 219.48 | 7,939 |
30 Jan 2024 | 273.08 | 278.05 | 273.08 | 220.00 | 219.48 | 8,156 |
29 Jan 2024 | 266.97 | 272.84 | 266.88 | 220.00 | 219.48 | 6,901 |
26 Jan 2024 | 265.39 | 272.61 | 265.39 | 220.00 | 219.48 | 96,464 |
25 Jan 2024 | 272.60 | 272.60 | 270.84 | 220.00 | 219.48 | 11,323 |
24 Jan 2024 | 272.50 | 272.85 | 271.04 | 220.00 | 219.48 | 6,566 |
23 Jan 2024 | 271.20 | 271.89 | 269.98 | 220.00 | 219.48 | 97,874 |
22 Jan 2024 | 271.49 | 272.64 | 270.41 | 220.00 | 219.48 | 7,511 |
19 Jan 2024 | 268.14 | 270.42 | 266.97 | 220.00 | 219.48 | 447,652 |
18 Jan 2024 | 267.88 | 268.50 | 266.37 | 220.00 | 219.48 | 12,085 |
17 Jan 2024 | 264.42 | 267.10 | 264.42 | 220.00 | 219.48 | 3,756 |
16 Jan 2024 | 263.40 | 265.63 | 262.36 | 220.00 | 219.48 | 7,974 |
15 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
12 Jan 2024 | 265.13 | 265.56 | 263.74 | 220.00 | 219.48 | 5,247 |
11 Jan 2024 | 264.99 | 266.19 | 262.39 | 220.00 | 219.48 | 3,531 |
10 Jan 2024 | 263.57 | 265.39 | 262.90 | 220.00 | 219.48 | 32,314 |
09 Jan 2024 | 261.83 | 263.51 | 261.36 | 220.00 | 219.48 | 5,444 |
08 Jan 2024 | 260.94 | 261.51 | 259.99 | 220.00 | 219.48 | 2,040 |
05 Jan 2024 | 259.61 | 261.33 | 259.05 | 220.00 | 219.48 | 30,215 |
04 Jan 2024 | 257.98 | 261.00 | 257.98 | 220.00 | 219.48 | 91,202 |
03 Jan 2024 | 258.87 | 258.92 | 256.89 | 220.00 | 219.48 | 36,000 |
02 Jan 2024 | 258.62 | 259.94 | 257.70 | 220.00 | 219.48 | 3,192 |
29 Dec 2023 | 261.34 | 261.43 | 259.69 | 220.00 | 219.48 | 1,847 |
28 Dec 2023 | 259.34 | 260.41 | 258.42 | 220.00 | 219.48 | 2,753 |
27 Dec 2023 | 259.57 | 259.58 | 258.42 | 220.00 | 219.48 | 1,441 |
22 Dec 2023 | 260.43 | 261.13 | 258.98 | 220.00 | 219.48 | 1,800 |
21 Dec 2023 | 257.54 | 259.98 | 257.04 | 220.00 | 219.48 | 2,501 |
20 Dec 2023 | 259.99 | 260.88 | 259.47 | 220.00 | 219.48 | 114,554 |
19 Dec 2023 | 258.61 | 260.36 | 257.23 | 220.00 | 219.48 | 9,773 |
18 Dec 2023 | 259.28 | 259.57 | 258.14 | 220.00 | 219.48 | 16,271 |
15 Dec 2023 | 259.14 | 259.14 | 254.51 | 220.00 | 219.48 | 13,005 |
14 Dec 2023 | 262.90 | 262.90 | 256.75 | 220.00 | 219.48 | 5,779 |
13 Dec 2023 | 259.56 | 261.45 | 258.59 | 220.00 | 219.48 | 32,300 |
12 Dec 2023 | 257.13 | 259.43 | 256.45 | 220.00 | 219.48 | 8,667 |
11 Dec 2023 | 255.98 | 257.62 | 255.00 | 220.00 | 219.48 | 6,037 |
08 Dec 2023 | 254.85 | 255.80 | 253.83 | 220.00 | 219.48 | 3,069 |
07 Dec 2023 | 254.78 | 255.61 | 253.55 | 220.00 | 219.48 | 4,632 |
06 Dec 2023 | 256.10 | 256.63 | 253.55 | 220.00 | 219.48 | 11,237 |
05 Dec 2023 | 254.07 | 254.36 | 252.15 | 220.00 | 219.48 | 5,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |