Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 316.14 | 317.13 | 312.38 | 315.14 | 315.14 | 1,045 |
30 Apr 2024 | 314.50 | 326.61 | 314.00 | 317.62 | 317.62 | 828 |
29 Apr 2024 | 305.59 | 307.38 | 303.46 | 303.71 | 303.71 | 318 |
26 Apr 2024 | 297.01 | 304.95 | 297.01 | 304.95 | 304.95 | 275 |
25 Apr 2024 | 293.18 | 300.11 | 291.69 | 299.59 | 299.59 | 923 |
24 Apr 2024 | 296.54 | 301.73 | 293.62 | 296.66 | 296.66 | 1,301 |
23 Apr 2024 | 293.32 | 295.96 | 291.50 | 294.82 | 294.82 | 537 |
22 Apr 2024 | 289.95 | 293.88 | 289.03 | 292.33 | 292.33 | 254 |
19 Apr 2024 | 289.16 | 293.17 | 285.53 | 287.84 | 287.84 | 452 |
18 Apr 2024 | 297.10 | 297.10 | 290.50 | 290.61 | 290.61 | 1,241 |
17 Apr 2024 | 295.87 | 299.26 | 290.61 | 291.15 | 291.15 | 435 |
16 Apr 2024 | 292.76 | 295.10 | 290.24 | 294.90 | 294.90 | 262 |
15 Apr 2024 | 298.40 | 303.01 | 296.25 | 296.25 | 296.25 | 1,251 |
12 Apr 2024 | 295.51 | 296.86 | 294.00 | 295.43 | 295.43 | 734 |
11 Apr 2024 | 298.94 | 299.11 | 296.04 | 299.11 | 299.11 | 510 |
10 Apr 2024 | 297.88 | 300.17 | 294.25 | 299.23 | 299.23 | 544 |
09 Apr 2024 | 306.00 | 306.00 | 295.69 | 299.41 | 299.41 | 524 |
08 Apr 2024 | 305.46 | 307.20 | 302.71 | 304.46 | 304.46 | 322 |
05 Apr 2024 | 300.48 | 305.17 | 297.82 | 304.04 | 304.04 | 887 |
04 Apr 2024 | 305.33 | 305.67 | 302.70 | 303.51 | 303.51 | 1,303 |
03 Apr 2024 | 299.17 | 302.83 | 299.17 | 302.02 | 302.02 | 410 |
02 Apr 2024 | 297.91 | 297.91 | 293.99 | 296.98 | 296.98 | 1,519 |
28 Mar 2024 | 299.28 | 300.04 | 296.57 | 299.99 | 299.99 | 1,121 |
27 Mar 2024 | 300.47 | 300.47 | 297.16 | 297.45 | 297.45 | 121 |
26 Mar 2024 | 298.74 | 301.60 | 298.74 | 300.66 | 300.66 | 650 |
25 Mar 2024 | 299.60 | 301.56 | 298.53 | 300.03 | 300.03 | 1,529 |
22 Mar 2024 | 303.42 | 304.07 | 300.22 | 300.89 | 300.89 | 786 |
21 Mar 2024 | 299.81 | 303.45 | 298.38 | 303.45 | 303.45 | 2,856 |
20 Mar 2024 | 295.11 | 297.54 | 295.11 | 296.85 | 296.85 | 1,316 |
19 Mar 2024 | 292.43 | 294.80 | 290.98 | 294.19 | 294.19 | 252 |
18 Mar 2024 | 293.21 | 295.49 | 291.22 | 293.34 | 293.34 | 966 |
15 Mar 2024 | 289.00 | 292.95 | 288.52 | 290.87 | 290.87 | 1,450 |
14 Mar 2024 | 289.19 | 294.25 | 288.14 | 292.03 | 292.03 | 1,955 |
13 Mar 2024 | 288.51 | 289.00 | 286.49 | 286.96 | 286.96 | 1,477 |
12 Mar 2024 | 282.53 | 285.90 | 281.47 | 285.12 | 285.12 | 383 |
11 Mar 2024 | 283.99 | 283.99 | 279.18 | 282.46 | 282.46 | 640 |
08 Mar 2024 | 287.81 | 288.60 | 286.58 | 287.79 | 287.79 | 940 |
07 Mar 2024 | 289.47 | 289.53 | 286.80 | 288.09 | 288.09 | 1,227 |
06 Mar 2024 | 286.00 | 287.65 | 285.08 | 286.63 | 286.63 | 905 |
05 Mar 2024 | 288.23 | 289.03 | 284.55 | 284.55 | 284.55 | 353 |
04 Mar 2024 | 286.10 | 289.42 | 284.98 | 288.04 | 288.04 | 1,597 |
01 Mar 2024 | 281.88 | 286.34 | 281.88 | 286.00 | 286.00 | 1,348 |
29 Feb 2024 | 283.19 | 283.89 | 281.87 | 283.21 | 283.21 | 546 |
29 Feb 2024 | 0.84 Dividend | |||||
28 Feb 2024 | 283.12 | 286.44 | 282.79 | 283.52 | 282.68 | 224 |
27 Feb 2024 | 284.68 | 285.22 | 282.10 | 282.29 | 281.45 | 21,707 |
26 Feb 2024 | 282.91 | 286.41 | 281.76 | 285.89 | 285.04 | 128 |
23 Feb 2024 | 282.91 | 285.00 | 281.32 | 282.35 | 281.51 | 404 |
22 Feb 2024 | 281.46 | 282.89 | 281.41 | 281.60 | 280.77 | 596 |
21 Feb 2024 | 273.66 | 277.97 | 273.66 | 276.41 | 275.59 | 373 |
20 Feb 2024 | 271.27 | 276.84 | 270.00 | 275.89 | 275.07 | 1,815 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 272.96 | 275.85 | 271.48 | 273.87 | 273.06 | 446 |
15 Feb 2024 | 273.62 | 274.97 | 271.99 | 273.94 | 273.13 | 247 |
14 Feb 2024 | 271.61 | 273.07 | 269.98 | 272.54 | 271.73 | 169 |
13 Feb 2024 | 266.55 | 270.07 | 265.83 | 268.16 | 267.37 | 338 |
12 Feb 2024 | 275.80 | 275.80 | 272.11 | 272.89 | 272.08 | 123 |
09 Feb 2024 | 270.88 | 274.94 | 269.04 | 274.94 | 274.13 | 349 |
08 Feb 2024 | 273.47 | 275.65 | 270.54 | 272.00 | 271.19 | 734 |
07 Feb 2024 | 270.13 | 275.88 | 270.13 | 275.73 | 274.91 | 763 |
06 Feb 2024 | 272.00 | 273.38 | 269.39 | 269.39 | 268.59 | 226 |
05 Feb 2024 | 273.30 | 274.99 | 269.93 | 271.74 | 270.93 | 2,242 |
02 Feb 2024 | 272.00 | 277.39 | 269.44 | 277.08 | 276.26 | 1,312 |
01 Feb 2024 | 259.10 | 271.95 | 259.10 | 268.21 | 267.42 | 1,082 |
31 Jan 2024 | 256.35 | 257.89 | 252.99 | 253.20 | 252.45 | 256 |
30 Jan 2024 | 252.25 | 258.32 | 252.25 | 257.99 | 257.23 | 669 |
29 Jan 2024 | 251.36 | 252.41 | 250.01 | 252.33 | 251.58 | 223 |
26 Jan 2024 | 252.38 | 253.25 | 250.06 | 251.10 | 250.36 | 489 |
25 Jan 2024 | 254.59 | 254.59 | 250.64 | 251.82 | 251.07 | 962 |
24 Jan 2024 | 255.45 | 255.45 | 252.06 | 253.20 | 252.45 | 355 |
23 Jan 2024 | 254.50 | 254.50 | 248.92 | 252.03 | 251.28 | 1,237 |
22 Jan 2024 | 251.01 | 252.75 | 249.43 | 252.19 | 251.44 | 428 |
19 Jan 2024 | 246.66 | 248.89 | 245.38 | 248.65 | 247.91 | 830 |
18 Jan 2024 | 246.45 | 247.33 | 244.41 | 245.56 | 244.83 | 2,608 |
17 Jan 2024 | 242.81 | 246.23 | 241.88 | 244.26 | 243.54 | 228 |
16 Jan 2024 | 245.44 | 246.45 | 241.97 | 244.20 | 243.48 | 1,167 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 245.93 | 248.45 | 244.17 | 245.55 | 244.82 | 410 |
11 Jan 2024 | 249.90 | 249.90 | 242.53 | 244.27 | 243.55 | 168 |
10 Jan 2024 | 244.49 | 247.45 | 243.92 | 245.04 | 244.31 | 4,271 |
09 Jan 2024 | 241.68 | 243.97 | 240.81 | 243.97 | 243.25 | 1,038 |
08 Jan 2024 | 240.31 | 240.82 | 240.31 | 240.52 | 239.81 | 166 |
05 Jan 2024 | 239.69 | 240.98 | 238.66 | 238.67 | 237.96 | 5,388 |
04 Jan 2024 | 237.71 | 240.49 | 237.00 | 239.86 | 239.15 | 133 |
03 Jan 2024 | 238.21 | 240.19 | 233.64 | 236.89 | 236.19 | 258 |
02 Jan 2024 | 242.80 | 242.99 | 239.90 | 241.10 | 240.38 | 265 |
29 Dec 2023 | 244.29 | 245.26 | 242.55 | 244.01 | 243.29 | 141 |
28 Dec 2023 | 243.93 | 245.14 | 239.99 | 244.68 | 243.96 | 66 |
27 Dec 2023 | 244.23 | 244.23 | 244.23 | 244.23 | 243.51 | 60 |
22 Dec 2023 | 247.30 | 247.30 | 240.04 | 243.28 | 242.56 | 52 |
21 Dec 2023 | 241.22 | 242.24 | 239.04 | 241.91 | 241.19 | 663 |
20 Dec 2023 | 240.18 | 243.06 | 235.02 | 240.62 | 239.91 | 3,053 |
19 Dec 2023 | 240.31 | 241.96 | 239.01 | 240.44 | 239.73 | 426 |
18 Dec 2023 | 239.98 | 241.62 | 236.19 | 239.23 | 238.52 | 65 |
15 Dec 2023 | 237.50 | 241.47 | 234.00 | 240.36 | 239.65 | 410 |
14 Dec 2023 | 239.78 | 240.99 | 235.86 | 239.71 | 239.00 | 795 |
13 Dec 2023 | 238.74 | 240.71 | 236.16 | 236.16 | 235.46 | 116 |
12 Dec 2023 | 235.38 | 239.49 | 235.38 | 239.41 | 238.70 | 313 |
11 Dec 2023 | 235.03 | 238.13 | 234.95 | 236.04 | 235.34 | 2,884 |
08 Dec 2023 | 231.86 | 235.70 | 231.86 | 234.58 | 233.88 | 169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |