Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 230.25 | 230.60 | 229.05 | 229.95 | 229.95 | 233 |
06 May 2024 | 231.40 | 232.15 | 229.90 | 229.90 | 229.90 | 89 |
03 May 2024 | 231.95 | 231.95 | 228.55 | 231.10 | 231.10 | 264 |
02 May 2024 | 231.80 | 233.15 | 227.95 | 227.95 | 227.95 | 472 |
30 Apr 2024 | 230.75 | 230.85 | 229.30 | 230.75 | 230.75 | 1,249 |
29 Apr 2024 | 229.85 | 231.90 | 229.75 | 231.90 | 231.90 | 698 |
26 Apr 2024 | 228.85 | 230.50 | 225.75 | 230.50 | 230.50 | 282 |
25 Apr 2024 | 231.50 | 234.15 | 228.90 | 230.00 | 230.00 | 342 |
24 Apr 2024 | 236.35 | 238.40 | 232.40 | 232.65 | 232.65 | 753 |
23 Apr 2024 | 222.90 | 240.95 | 221.40 | 236.30 | 236.30 | 1,110 |
22 Apr 2024 | 221.40 | 222.30 | 220.55 | 222.15 | 222.15 | 474 |
19 Apr 2024 | 221.05 | 221.05 | 220.85 | 220.90 | 220.90 | 58 |
18 Apr 2024 | 222.40 | 223.05 | 217.05 | 222.90 | 222.90 | 8,372 |
17 Apr 2024 | 226.45 | 228.90 | 224.95 | 225.45 | 225.45 | 698 |
16 Apr 2024 | 225.80 | 227.45 | 223.15 | 226.30 | 226.30 | 168 |
15 Apr 2024 | 225.70 | 226.95 | 225.25 | 226.20 | 226.20 | 583 |
12 Apr 2024 | 228.45 | 228.50 | 225.70 | 225.70 | 225.70 | 245 |
11 Apr 2024 | 228.70 | 228.70 | 227.15 | 227.15 | 227.15 | 120 |
10 Apr 2024 | 229.80 | 230.75 | 227.25 | 228.10 | 228.10 | 290 |
09 Apr 2024 | 224.20 | 228.00 | 223.75 | 227.60 | 227.60 | 151 |
08 Apr 2024 | 225.80 | 227.25 | 223.35 | 225.05 | 225.05 | 866 |
05 Apr 2024 | 222.80 | 226.45 | 222.55 | 226.45 | 226.45 | 333 |
04 Apr 2024 | 225.40 | 226.40 | 224.45 | 226.40 | 226.40 | 183 |
03 Apr 2024 | 228.55 | 229.15 | 226.80 | 227.55 | 227.55 | 232 |
02 Apr 2024 | 231.15 | 231.45 | 227.20 | 228.55 | 228.55 | 520 |
28 Mar 2024 | 230.00 | 232.00 | 229.00 | 231.20 | 231.20 | 157 |
27 Mar 2024 | 229.20 | 231.10 | 229.20 | 229.20 | 229.20 | 99 |
27 Mar 2024 | 0.27 Dividend | |||||
26 Mar 2024 | 228.60 | 229.60 | 227.50 | 229.60 | 229.33 | 219 |
25 Mar 2024 | 234.80 | 235.40 | 229.00 | 229.40 | 229.13 | 1,670 |
22 Mar 2024 | 235.10 | 235.80 | 235.00 | 235.30 | 235.02 | 123 |
21 Mar 2024 | 231.50 | 235.20 | 230.50 | 234.70 | 234.42 | 702 |
20 Mar 2024 | 233.10 | 233.40 | 231.20 | 231.20 | 230.93 | 299 |
19 Mar 2024 | 231.50 | 232.70 | 230.60 | 232.70 | 232.43 | 83 |
18 Mar 2024 | 229.80 | 232.90 | 227.80 | 232.60 | 232.33 | 666 |
15 Mar 2024 | 232.50 | 233.70 | 231.20 | 231.60 | 231.33 | 432 |
14 Mar 2024 | 233.20 | 234.50 | 231.60 | 231.60 | 231.33 | 90 |
13 Mar 2024 | 231.80 | 233.30 | 231.80 | 233.30 | 233.03 | 3 |
12 Mar 2024 | 229.80 | 233.00 | 229.80 | 232.50 | 232.23 | 141 |
11 Mar 2024 | 230.00 | 232.20 | 230.00 | 232.20 | 231.93 | 85 |
08 Mar 2024 | 232.00 | 233.50 | 231.80 | 233.50 | 233.23 | 29 |
07 Mar 2024 | 231.90 | 234.30 | 231.90 | 232.00 | 231.73 | 190 |
06 Mar 2024 | 234.40 | 235.50 | 233.60 | 235.50 | 235.22 | 538 |
05 Mar 2024 | 235.50 | 236.10 | 234.80 | 235.50 | 235.22 | 114 |
04 Mar 2024 | 234.20 | 237.80 | 233.80 | 236.40 | 236.12 | 620 |
01 Mar 2024 | 234.30 | 236.20 | 233.50 | 234.40 | 234.12 | 306 |
29 Feb 2024 | 237.00 | 237.00 | 234.50 | 235.70 | 235.42 | 72 |
28 Feb 2024 | 236.00 | 236.50 | 234.50 | 236.00 | 235.72 | 264 |
27 Feb 2024 | 231.50 | 234.20 | 231.50 | 234.20 | 233.92 | 216 |
26 Feb 2024 | 234.60 | 234.60 | 230.90 | 230.90 | 230.63 | 1,082 |
23 Feb 2024 | 234.30 | 234.80 | 232.80 | 234.50 | 234.22 | 177 |
22 Feb 2024 | 231.30 | 234.10 | 230.10 | 234.10 | 233.82 | 523 |
21 Feb 2024 | 229.80 | 230.00 | 224.40 | 229.60 | 229.33 | 1,144 |
20 Feb 2024 | 230.90 | 232.70 | 228.80 | 229.40 | 229.13 | 281 |
19 Feb 2024 | 232.80 | 233.40 | 232.70 | 232.70 | 232.43 | 170 |
16 Feb 2024 | 231.60 | 232.40 | 231.00 | 231.70 | 231.43 | 47 |
15 Feb 2024 | 231.40 | 232.80 | 230.60 | 230.70 | 230.43 | 964 |
14 Feb 2024 | 225.40 | 228.00 | 223.30 | 228.00 | 227.73 | 494 |
13 Feb 2024 | 229.10 | 229.10 | 225.60 | 226.30 | 226.03 | 771 |
12 Feb 2024 | 224.50 | 227.40 | 224.50 | 227.40 | 227.13 | 628 |
09 Feb 2024 | 227.80 | 229.30 | 226.10 | 226.10 | 225.83 | 382 |
08 Feb 2024 | 229.20 | 229.20 | 226.90 | 227.50 | 227.23 | 199 |
07 Feb 2024 | 229.80 | 231.60 | 229.30 | 231.10 | 230.83 | 426 |
06 Feb 2024 | 228.60 | 229.80 | 227.50 | 227.50 | 227.23 | 232 |
05 Feb 2024 | 227.70 | 231.20 | 227.30 | 231.10 | 230.83 | 422 |
02 Feb 2024 | 225.30 | 228.40 | 224.80 | 227.90 | 227.63 | 138 |
01 Feb 2024 | 223.10 | 224.60 | 221.50 | 222.60 | 222.34 | 227 |
31 Jan 2024 | 230.40 | 230.40 | 221.80 | 222.10 | 221.84 | 712 |
30 Jan 2024 | 217.80 | 225.00 | 205.00 | 222.70 | 222.44 | 4,192 |
29 Jan 2024 | 215.40 | 216.90 | 214.60 | 214.60 | 214.35 | 321 |
26 Jan 2024 | 215.80 | 221.30 | 213.00 | 220.90 | 220.64 | 1,727 |
25 Jan 2024 | 210.30 | 213.50 | 209.10 | 211.50 | 211.25 | 608 |
24 Jan 2024 | 213.60 | 213.60 | 207.80 | 211.90 | 211.65 | 1,219 |
23 Jan 2024 | 213.60 | 214.00 | 212.60 | 213.70 | 213.45 | 310 |
22 Jan 2024 | 213.20 | 213.20 | 211.00 | 212.50 | 212.25 | 283 |
19 Jan 2024 | 207.80 | 210.60 | 207.70 | 210.60 | 210.35 | 402 |
18 Jan 2024 | 205.90 | 207.50 | 205.90 | 207.50 | 207.26 | 481 |
17 Jan 2024 | 207.70 | 209.10 | 207.10 | 208.00 | 207.76 | 502 |
16 Jan 2024 | 205.70 | 211.00 | 204.90 | 210.40 | 210.15 | 111 |
15 Jan 2024 | 205.10 | 206.30 | 204.90 | 205.50 | 205.26 | 243 |
12 Jan 2024 | 207.50 | 209.90 | 205.50 | 206.20 | 205.96 | 403 |
11 Jan 2024 | 208.90 | 210.60 | 206.60 | 207.00 | 206.76 | 301 |
10 Jan 2024 | 211.80 | 211.80 | 206.70 | 208.40 | 208.15 | 403 |
09 Jan 2024 | 215.00 | 220.70 | 211.10 | 219.60 | 219.34 | 343 |
08 Jan 2024 | 210.00 | 212.30 | 208.60 | 211.70 | 211.45 | 549 |
05 Jan 2024 | 213.00 | 213.80 | 211.10 | 211.30 | 211.05 | 838 |
04 Jan 2024 | 211.80 | 212.00 | 210.00 | 212.00 | 211.75 | 302 |
03 Jan 2024 | 214.70 | 215.00 | 212.50 | 212.60 | 212.35 | 186 |
02 Jan 2024 | 209.90 | 214.20 | 209.10 | 213.50 | 213.25 | 806 |
29 Dec 2023 | 210.10 | 211.20 | 208.20 | 210.30 | 210.05 | 1,243 |
28 Dec 2023 | 209.10 | 210.40 | 208.20 | 210.40 | 210.15 | 153 |
28 Dec 2023 | 0.24 Dividend | |||||
27 Dec 2023 | 210.10 | 210.90 | 208.30 | 209.40 | 208.91 | 199 |
22 Dec 2023 | 209.10 | 210.00 | 208.00 | 209.30 | 208.81 | 826 |
21 Dec 2023 | 207.00 | 210.20 | 207.00 | 209.10 | 208.61 | 265 |
20 Dec 2023 | 207.90 | 210.40 | 207.90 | 210.40 | 209.91 | 129 |
19 Dec 2023 | 207.10 | 208.20 | 205.80 | 207.60 | 207.12 | 276 |
18 Dec 2023 | 208.00 | 208.50 | 207.40 | 208.20 | 207.72 | 682 |
15 Dec 2023 | 209.30 | 210.30 | 207.00 | 208.20 | 207.72 | 949 |
14 Dec 2023 | 209.40 | 211.70 | 207.10 | 207.50 | 207.02 | 2,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |