Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 233.10 | 233.10 | 229.19 | 230.81 | 230.81 | 444 |
17 Apr 2024 | 232.13 | 232.13 | 227.90 | 229.32 | 229.32 | 1,145 |
16 Apr 2024 | 234.15 | 234.51 | 231.85 | 231.86 | 231.86 | 296 |
15 Apr 2024 | 236.17 | 238.24 | 234.29 | 234.92 | 234.92 | 2,095 |
12 Apr 2024 | 234.41 | 235.39 | 233.74 | 234.89 | 234.89 | 1,003 |
11 Apr 2024 | 237.40 | 237.40 | 235.20 | 237.07 | 237.07 | 463 |
10 Apr 2024 | 237.93 | 239.88 | 236.00 | 237.35 | 237.35 | 1,221 |
09 Apr 2024 | 241.21 | 241.44 | 238.09 | 240.79 | 240.79 | 167 |
08 Apr 2024 | 242.84 | 243.40 | 241.76 | 242.35 | 242.35 | 574 |
05 Apr 2024 | 242.49 | 243.06 | 240.76 | 241.55 | 241.55 | 831 |
04 Apr 2024 | 242.60 | 244.76 | 242.10 | 243.51 | 243.51 | 1,688 |
03 Apr 2024 | 241.75 | 244.88 | 241.75 | 242.40 | 242.40 | 835 |
02 Apr 2024 | 243.09 | 243.62 | 241.00 | 241.39 | 241.39 | 1,468 |
28 Mar 2024 | 244.63 | 246.22 | 244.38 | 246.04 | 246.04 | 897 |
27 Mar 2024 | 241.95 | 243.50 | 241.46 | 243.38 | 243.38 | 4,199 |
26 Mar 2024 | 243.82 | 244.23 | 240.87 | 240.87 | 240.87 | 1,181 |
25 Mar 2024 | 244.80 | 245.13 | 243.29 | 243.31 | 243.31 | 1,661 |
22 Mar 2024 | 247.78 | 249.03 | 246.21 | 246.36 | 246.36 | 1,685 |
21 Mar 2024 | 247.45 | 250.23 | 247.18 | 248.95 | 248.95 | 853 |
20 Mar 2024 | 242.61 | 247.43 | 242.61 | 247.43 | 247.43 | 363 |
19 Mar 2024 | 244.29 | 245.34 | 241.41 | 242.08 | 242.08 | 510 |
18 Mar 2024 | 244.60 | 245.37 | 244.12 | 244.31 | 244.31 | 1,165 |
15 Mar 2024 | 243.98 | 246.28 | 243.95 | 245.62 | 245.62 | 678 |
14 Mar 2024 | 247.41 | 248.37 | 243.94 | 245.74 | 245.74 | 1,980 |
13 Mar 2024 | 250.49 | 250.69 | 248.70 | 249.29 | 249.29 | 656 |
12 Mar 2024 | 249.63 | 251.94 | 248.91 | 251.74 | 251.74 | 205 |
11 Mar 2024 | 249.51 | 251.42 | 247.50 | 248.63 | 248.63 | 1,578 |
08 Mar 2024 | 248.25 | 250.00 | 247.55 | 250.00 | 250.00 | 5,977 |
07 Mar 2024 | 253.29 | 253.29 | 249.59 | 249.87 | 249.87 | 370 |
06 Mar 2024 | 253.59 | 254.72 | 252.38 | 252.54 | 252.54 | 750 |
05 Mar 2024 | 254.07 | 255.38 | 253.71 | 254.69 | 254.69 | 1,715 |
04 Mar 2024 | 253.50 | 254.81 | 252.60 | 253.91 | 253.91 | 748 |
01 Mar 2024 | 253.19 | 253.28 | 250.95 | 252.55 | 252.55 | 1,144 |
29 Feb 2024 | 254.39 | 255.39 | 254.15 | 254.48 | 254.48 | 412 |
28 Feb 2024 | 251.34 | 255.72 | 251.01 | 254.60 | 254.60 | 443 |
28 Feb 2024 | 1.3 Dividend | |||||
27 Feb 2024 | 252.48 | 255.46 | 252.03 | 254.23 | 252.93 | 264 |
26 Feb 2024 | 257.17 | 258.36 | 253.95 | 253.95 | 252.65 | 98 |
23 Feb 2024 | 255.63 | 257.63 | 255.32 | 256.29 | 254.98 | 912 |
22 Feb 2024 | 251.49 | 253.88 | 250.33 | 253.88 | 252.59 | 562 |
21 Feb 2024 | 248.20 | 251.25 | 247.25 | 250.72 | 249.44 | 13,490 |
20 Feb 2024 | 244.62 | 247.09 | 244.62 | 247.08 | 245.82 | 1,283 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 250.55 | 250.55 | 247.99 | 247.99 | 246.72 | 234 |
15 Feb 2024 | 250.20 | 251.29 | 249.10 | 249.88 | 248.60 | 174 |
14 Feb 2024 | 245.63 | 248.40 | 245.17 | 248.40 | 247.13 | 1,160 |
13 Feb 2024 | 247.40 | 247.40 | 243.57 | 245.03 | 243.78 | 61,438 |
12 Feb 2024 | 248.78 | 248.79 | 247.20 | 247.63 | 246.37 | 184 |
09 Feb 2024 | 249.45 | 249.45 | 246.70 | 248.75 | 247.48 | 176 |
08 Feb 2024 | 249.39 | 249.39 | 246.50 | 247.90 | 246.63 | 1,088 |
07 Feb 2024 | 249.87 | 251.63 | 249.87 | 249.99 | 248.71 | 50,650 |
06 Feb 2024 | 247.18 | 250.63 | 246.76 | 250.02 | 248.74 | 875 |
05 Feb 2024 | 247.62 | 248.82 | 247.30 | 247.78 | 246.51 | 1,383 |
02 Feb 2024 | 248.57 | 249.52 | 246.60 | 249.52 | 248.24 | 1,199 |
01 Feb 2024 | 245.87 | 248.35 | 245.07 | 246.80 | 245.54 | 347 |
31 Jan 2024 | 247.10 | 247.97 | 245.44 | 246.11 | 244.85 | 847 |
30 Jan 2024 | 244.32 | 245.56 | 242.50 | 245.41 | 244.16 | 248 |
29 Jan 2024 | 240.00 | 242.26 | 238.11 | 242.14 | 240.90 | 140 |
26 Jan 2024 | 241.37 | 241.68 | 238.41 | 239.34 | 238.12 | 332 |
25 Jan 2024 | 241.15 | 245.00 | 237.27 | 239.36 | 238.14 | 923 |
24 Jan 2024 | 242.83 | 245.01 | 242.60 | 243.67 | 242.42 | 265 |
23 Jan 2024 | 244.04 | 244.04 | 242.61 | 243.36 | 242.12 | 637 |
22 Jan 2024 | 242.47 | 243.91 | 241.63 | 242.70 | 241.46 | 553 |
19 Jan 2024 | 238.62 | 239.67 | 237.41 | 239.67 | 238.44 | 1,784 |
18 Jan 2024 | 235.60 | 237.24 | 235.15 | 237.24 | 236.03 | 800 |
17 Jan 2024 | 235.82 | 237.60 | 234.75 | 235.07 | 233.87 | 692 |
16 Jan 2024 | 237.70 | 238.30 | 235.54 | 236.34 | 235.13 | 1,452 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 236.91 | 237.63 | 234.90 | 237.30 | 236.09 | 1,738 |
11 Jan 2024 | 238.17 | 238.48 | 234.85 | 235.93 | 234.72 | 334 |
10 Jan 2024 | 237.41 | 238.43 | 236.37 | 238.12 | 236.90 | 10,274 |
09 Jan 2024 | 238.28 | 239.50 | 237.60 | 237.79 | 236.57 | 202 |
08 Jan 2024 | 239.41 | 239.46 | 237.76 | 238.71 | 237.49 | 189 |
05 Jan 2024 | 241.06 | 241.82 | 238.76 | 240.02 | 238.79 | 12,668 |
04 Jan 2024 | 241.70 | 243.75 | 241.06 | 243.00 | 241.76 | 21,743 |
03 Jan 2024 | 243.41 | 243.84 | 241.12 | 243.84 | 242.59 | 689 |
02 Jan 2024 | 244.84 | 245.50 | 243.85 | 243.90 | 242.65 | 279 |
29 Dec 2023 | 246.34 | 246.34 | 245.00 | 245.48 | 244.22 | 18 |
28 Dec 2023 | 246.40 | 246.97 | 245.31 | 245.83 | 244.57 | 25 |
27 Dec 2023 | 245.68 | 246.36 | 245.68 | 246.01 | 244.76 | 125 |
22 Dec 2023 | 243.25 | 244.83 | 242.49 | 243.78 | 242.53 | 654 |
21 Dec 2023 | 238.19 | 240.31 | 237.70 | 240.31 | 239.08 | 166 |
20 Dec 2023 | 242.65 | 242.65 | 239.57 | 242.03 | 240.79 | 112,473 |
19 Dec 2023 | 241.26 | 243.29 | 240.45 | 242.40 | 241.16 | 90 |
18 Dec 2023 | 243.18 | 243.43 | 241.48 | 241.87 | 240.63 | 773 |
15 Dec 2023 | 237.71 | 242.80 | 237.28 | 241.34 | 240.11 | 1,485 |
14 Dec 2023 | 239.47 | 245.01 | 239.03 | 242.92 | 241.68 | 15,062 |
13 Dec 2023 | 233.60 | 233.86 | 231.62 | 231.89 | 230.70 | 1,724 |
12 Dec 2023 | 232.82 | 234.45 | 232.68 | 233.55 | 232.36 | 468 |
11 Dec 2023 | 229.94 | 231.63 | 229.90 | 231.56 | 230.38 | 708 |
08 Dec 2023 | 231.49 | 232.82 | 229.63 | 229.97 | 228.79 | 172,594 |
07 Dec 2023 | 232.40 | 232.40 | 230.63 | 231.96 | 230.77 | 382 |
07 Dec 2023 | 1.3 Dividend | |||||
06 Dec 2023 | 232.76 | 233.71 | 232.28 | 233.65 | 231.16 | 112 |
05 Dec 2023 | 232.19 | 233.02 | 231.08 | 232.69 | 230.21 | 357 |
04 Dec 2023 | 232.04 | 234.54 | 230.65 | 234.07 | 231.58 | 1,491 |
01 Dec 2023 | 226.94 | 231.15 | 225.27 | 231.00 | 228.54 | 636,717 |
30 Nov 2023 | 222.46 | 223.83 | 221.11 | 223.83 | 221.45 | 1,545 |
29 Nov 2023 | 221.23 | 223.63 | 221.23 | 221.82 | 219.46 | 384,754 |
28 Nov 2023 | 220.14 | 222.56 | 219.53 | 220.94 | 218.59 | 346 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |