Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 288.50 | 292.24 | 287.49 | 291.95 | 291.95 | 188 |
15 May 2024 | 287.23 | 288.64 | 286.24 | 288.53 | 288.53 | 396 |
14 May 2024 | 288.11 | 289.53 | 286.09 | 286.88 | 286.88 | 61 |
13 May 2024 | 290.94 | 293.10 | 287.47 | 288.57 | 288.57 | 459 |
10 May 2024 | 288.72 | 293.36 | 287.82 | 293.13 | 293.13 | 272 |
09 May 2024 | 283.21 | 286.06 | 283.21 | 285.10 | 285.10 | 32 |
08 May 2024 | 288.79 | 289.85 | 285.88 | 286.03 | 286.03 | 219 |
07 May 2024 | 286.05 | 288.04 | 286.05 | 286.86 | 286.86 | 165 |
03 May 2024 | 278.81 | 278.97 | 276.09 | 276.11 | 276.11 | 670 |
02 May 2024 | 282.67 | 281.35 | 280.21 | 280.25 | 280.25 | 2,659 |
01 May 2024 | 280.82 | 284.50 | 282.84 | 284.07 | 284.07 | 165 |
30 Apr 2024 | 286.95 | 288.40 | 282.10 | 283.30 | 283.30 | 1,370 |
30 Apr 2024 | 0.675 Dividend | |||||
29 Apr 2024 | 281.95 | 283.66 | 280.48 | 281.04 | 280.37 | 395 |
26 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
25 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
24 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
23 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
22 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
19 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
18 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
17 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
16 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
15 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
12 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
11 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
10 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
09 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
08 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
05 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
04 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
03 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
02 Apr 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
28 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
27 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
26 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
25 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
22 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
21 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
20 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
19 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
18 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
15 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
14 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
13 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
12 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
11 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
08 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
07 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
06 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
05 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
04 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
01 Mar 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
29 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
28 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
27 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
26 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
23 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
22 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
21 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
20 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
19 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
16 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
15 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
14 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
13 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
12 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
09 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
08 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
07 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
06 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
05 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
02 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
01 Feb 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
31 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 292.33 | - |
31 Jan 2024 | 0.615 Dividend | |||||
30 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
29 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
26 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
25 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
24 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
23 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
22 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
19 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
18 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
17 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
16 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
15 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
12 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
11 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
10 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
09 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
08 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
05 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
04 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
03 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
02 Jan 2024 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
29 Dec 2023 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
28 Dec 2023 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
27 Dec 2023 | 293.04 | 293.04 | 293.04 | 293.04 | 291.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |