Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 262.75 | 262.75 | 860 |
22 Apr 2024 | 262.45 | 262.45 | 261.50 | 261.65 | 261.65 | 2,550 |
19 Apr 2024 | 256.30 | 258.90 | 256.30 | 258.90 | 258.90 | 479 |
18 Apr 2024 | 258.51 | 258.51 | 258.51 | 258.51 | 258.51 | 15 |
17 Apr 2024 | 259.80 | 259.95 | 259.07 | 259.07 | 259.07 | 293 |
16 Apr 2024 | 259.65 | 259.65 | 258.95 | 258.95 | 258.95 | 79 |
15 Apr 2024 | 262.57 | 263.31 | 262.50 | 262.50 | 262.50 | 398 |
12 Apr 2024 | 263.40 | 263.40 | 260.37 | 260.37 | 260.37 | 309 |
11 Apr 2024 | 262.50 | 262.50 | 261.75 | 261.75 | 261.75 | 110 |
10 Apr 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 2 |
09 Apr 2024 | 262.60 | 263.89 | 262.60 | 263.89 | 263.89 | 257 |
08 Apr 2024 | 262.05 | 262.35 | 261.95 | 262.35 | 262.35 | 5 |
05 Apr 2024 | 261.00 | 261.36 | 260.30 | 261.36 | 261.36 | 819 |
04 Apr 2024 | 264.00 | 264.00 | 262.20 | 263.10 | 263.10 | 215 |
03 Apr 2024 | 261.22 | 261.45 | 261.22 | 261.35 | 261.35 | 3,531 |
02 Apr 2024 | 267.70 | 267.70 | 263.15 | 263.15 | 263.15 | 280 |
28 Mar 2024 | 265.60 | 266.25 | 265.60 | 266.05 | 266.05 | 289 |
27 Mar 2024 | 263.70 | 263.98 | 263.70 | 263.98 | 263.98 | 400 |
26 Mar 2024 | 265.85 | 265.85 | 264.20 | 264.45 | 264.45 | 106 |
25 Mar 2024 | 266.00 | 266.00 | 264.05 | 264.15 | 264.15 | 505 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 268.34 | 268.34 | 265.80 | 265.80 | 265.80 | 566 |
20 Mar 2024 | 262.35 | 263.60 | 262.35 | 263.60 | 263.60 | 77 |
19 Mar 2024 | 262.50 | 262.54 | 261.85 | 262.54 | 262.54 | 227 |
18 Mar 2024 | 265.60 | 265.60 | 263.50 | 263.50 | 263.50 | 1,213 |
15 Mar 2024 | 265.40 | 266.10 | 265.40 | 265.85 | 265.85 | 86 |
14 Mar 2024 | 268.00 | 268.00 | 265.05 | 265.05 | 265.05 | 2 |
13 Mar 2024 | 266.00 | 266.15 | 266.00 | 266.15 | 266.15 | 731 |
12 Mar 2024 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 3 |
11 Mar 2024 | 264.70 | 264.70 | 263.29 | 263.70 | 263.70 | 792 |
08 Mar 2024 | 264.85 | 265.00 | 264.85 | 265.00 | 265.00 | 3 |
07 Mar 2024 | 262.52 | 263.15 | 262.52 | 263.15 | 263.15 | 191 |
06 Mar 2024 | 258.60 | 260.57 | 258.60 | 260.46 | 260.46 | 612 |
05 Mar 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | 160 |
04 Mar 2024 | 259.07 | 259.07 | 259.07 | 259.07 | 259.07 | 268 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 258.37 | 258.37 | 258.37 | 258.37 | 258.37 | 865 |
28 Feb 2024 | 258.68 | 258.68 | 258.68 | 258.68 | 258.68 | 869 |
27 Feb 2024 | 260.21 | 261.30 | 260.21 | 261.20 | 261.20 | 610 |
26 Feb 2024 | 262.85 | 262.85 | 262.00 | 262.00 | 262.00 | 661 |
23 Feb 2024 | 262.73 | 262.73 | 262.73 | 262.73 | 262.73 | 60 |
22 Feb 2024 | 262.00 | 262.31 | 262.00 | 262.31 | 262.31 | 485 |
21 Feb 2024 | 261.01 | 261.01 | 261.01 | 261.01 | 261.01 | 250 |
20 Feb 2024 | 262.21 | 262.21 | 261.76 | 261.76 | 261.76 | 1,690 |
19 Feb 2024 | 262.05 | 262.79 | 262.05 | 262.63 | 262.63 | 1,316 |
16 Feb 2024 | 263.34 | 263.34 | 262.79 | 263.02 | 263.02 | 324 |
15 Feb 2024 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 180 |
14 Feb 2024 | 260.59 | 260.60 | 260.59 | 260.60 | 260.60 | 266 |
13 Feb 2024 | 260.53 | 260.53 | 260.53 | 260.53 | 260.53 | 394 |
12 Feb 2024 | 259.24 | 259.86 | 259.24 | 259.86 | 259.86 | 23 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 259.44 | 259.44 | 259.10 | 259.10 | 259.10 | 440 |
07 Feb 2024 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | 140 |
06 Feb 2024 | 258.93 | 258.93 | 257.98 | 257.98 | 257.98 | 18 |
05 Feb 2024 | 259.25 | 259.84 | 259.25 | 259.84 | 259.84 | 730 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 259.14 | 259.14 | 259.14 | 259.14 | 259.14 | 1,000 |
30 Jan 2024 | 260.35 | 260.35 | 259.45 | 259.47 | 259.47 | 754 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 255.81 | 255.81 | 255.21 | 255.21 | 255.21 | 2,148 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 254.18 | 255.33 | 254.18 | 255.33 | 255.33 | 421 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 252.23 | 252.23 | 252.23 | 252.23 | 252.23 | 765 |
17 Jan 2024 | 251.97 | 251.97 | 251.97 | 251.97 | 251.97 | 30 |
16 Jan 2024 | 253.85 | 253.85 | 253.75 | 253.75 | 253.75 | 425 |
15 Jan 2024 | 253.65 | 253.65 | 253.65 | 253.65 | 253.65 | 480 |
12 Jan 2024 | 255.91 | 255.91 | 255.49 | 255.49 | 255.49 | 700 |
11 Jan 2024 | 255.80 | 255.80 | 255.36 | 255.36 | 255.36 | 190 |
10 Jan 2024 | 253.80 | 254.35 | 253.80 | 254.35 | 254.35 | 215 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 253.84 | 255.23 | 253.84 | 255.23 | 255.23 | 396 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 254.58 | 254.58 | 254.36 | 254.36 | 254.36 | 60 |
03 Jan 2024 | 255.20 | 255.20 | 254.04 | 254.04 | 254.04 | 296 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 257.35 | 257.35 | 257.35 | 257.35 | 257.35 | 580 |
27 Dec 2023 | 257.48 | 257.48 | 257.48 | 257.48 | 257.48 | 157 |
22 Dec 2023 | 256.81 | 256.81 | 256.81 | 256.81 | 256.81 | 30 |
21 Dec 2023 | 258.13 | 258.13 | 258.13 | 258.13 | 258.13 | 385 |
20 Dec 2023 | 258.38 | 258.45 | 258.38 | 258.45 | 258.45 | 1,038 |
19 Dec 2023 | 260.05 | 260.05 | 260.05 | 260.05 | 260.05 | 210 |
18 Dec 2023 | 259.54 | 259.54 | 259.54 | 259.54 | 259.54 | 110 |
15 Dec 2023 | 262.27 | 262.27 | 262.27 | 262.27 | 262.27 | 340 |
14 Dec 2023 | 262.50 | 262.50 | 261.78 | 262.04 | 262.04 | 1,378 |
13 Dec 2023 | 256.27 | 256.70 | 256.27 | 256.70 | 256.70 | 683 |
12 Dec 2023 | 254.93 | 254.93 | 254.93 | 254.93 | 254.93 | 300 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 250.41 | 251.25 | 250.41 | 251.25 | 251.25 | 350 |
06 Dec 2023 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 160 |
05 Dec 2023 | 250.87 | 250.87 | 250.87 | 250.87 | 250.87 | 750 |
04 Dec 2023 | 251.70 | 251.70 | 250.77 | 250.77 | 250.77 | 808 |
01 Dec 2023 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | 160 |
30 Nov 2023 | 249.91 | 251.85 | 249.91 | 251.24 | 251.24 | 1,542 |
29 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |