Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 282.00 | 282.00 | - |
02 May 2024 | 0.0415 Dividend | |||||
01 May 2024 | 286.00 | 287.83 | 284.00 | 286.00 | 285.96 | 154,199 |
30 Apr 2024 | 288.00 | 289.00 | 286.00 | 288.00 | 287.96 | 197,587 |
29 Apr 2024 | 287.00 | 290.00 | 285.55 | 286.00 | 285.96 | 359,930 |
26 Apr 2024 | 283.00 | 286.00 | 282.50 | 286.00 | 285.96 | 202,754 |
25 Apr 2024 | 282.00 | 283.00 | 280.52 | 281.00 | 280.96 | 115,166 |
24 Apr 2024 | 282.00 | 283.00 | 280.52 | 282.00 | 281.96 | 178,218 |
23 Apr 2024 | 282.00 | 283.00 | 280.00 | 283.00 | 282.96 | 189,564 |
22 Apr 2024 | 279.00 | 281.00 | 277.45 | 280.00 | 279.96 | 212,745 |
19 Apr 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 275.96 | 144,116 |
18 Apr 2024 | 278.00 | 279.00 | 276.00 | 278.00 | 277.96 | 80,902 |
17 Apr 2024 | 275.00 | 278.00 | 273.36 | 277.00 | 276.96 | 130,970 |
16 Apr 2024 | 277.00 | 277.50 | 274.00 | 275.00 | 274.96 | 130,206 |
15 Apr 2024 | 280.00 | 282.00 | 278.00 | 278.00 | 277.96 | 329,337 |
12 Apr 2024 | 281.00 | 281.05 | 278.00 | 278.00 | 277.96 | 244,093 |
11 Apr 2024 | 277.00 | 280.00 | 276.46 | 277.00 | 276.96 | 166,052 |
10 Apr 2024 | 279.00 | 280.00 | 275.58 | 277.00 | 276.96 | 262,320 |
09 Apr 2024 | 278.00 | 280.00 | 276.52 | 277.00 | 276.96 | 271,628 |
08 Apr 2024 | 275.00 | 278.00 | 274.00 | 278.00 | 277.96 | 341,263 |
05 Apr 2024 | 274.00 | 276.00 | 273.00 | 276.00 | 275.96 | 224,930 |
04 Apr 2024 | 279.00 | 278.05 | 276.00 | 276.00 | 275.96 | 372,441 |
03 Apr 2024 | 277.00 | 280.00 | 275.00 | 276.00 | 275.96 | 247,667 |
02 Apr 2024 | 278.00 | 283.00 | 277.00 | 278.00 | 277.96 | 285,089 |
28 Mar 2024 | 278.00 | 281.00 | 277.50 | 279.00 | 278.96 | 205,995 |
27 Mar 2024 | 279.00 | 279.10 | 276.00 | 279.00 | 278.96 | 163,664 |
26 Mar 2024 | 277.00 | 278.00 | 276.00 | 278.00 | 277.96 | 204,902 |
25 Mar 2024 | 278.00 | 280.00 | 275.88 | 276.00 | 275.96 | 367,109 |
22 Mar 2024 | 279.00 | 280.00 | 276.88 | 278.00 | 277.96 | 265,997 |
21 Mar 2024 | 277.00 | 279.00 | 276.00 | 277.00 | 276.96 | 299,524 |
20 Mar 2024 | 274.00 | 277.00 | 273.59 | 274.00 | 273.96 | 156,554 |
19 Mar 2024 | 275.00 | 276.00 | 273.00 | 274.00 | 273.96 | 238,215 |
18 Mar 2024 | 275.00 | 277.00 | 272.00 | 275.00 | 274.96 | 144,361 |
15 Mar 2024 | 275.00 | 277.00 | 275.00 | 277.00 | 276.96 | 108,514 |
14 Mar 2024 | 277.00 | 280.28 | 275.00 | 277.00 | 276.96 | 273,309 |
13 Mar 2024 | 278.00 | 279.00 | 276.00 | 277.00 | 276.96 | 342,648 |
12 Mar 2024 | 278.00 | 279.00 | 277.00 | 277.00 | 276.96 | 310,792 |
11 Mar 2024 | 276.00 | 277.00 | 274.02 | 277.00 | 276.96 | 161,609 |
08 Mar 2024 | 276.00 | 277.00 | 275.00 | 276.00 | 275.96 | 145,767 |
07 Mar 2024 | 274.00 | 277.00 | 274.00 | 276.00 | 275.96 | 252,155 |
06 Mar 2024 | 275.00 | 276.20 | 272.83 | 274.00 | 273.96 | 237,191 |
05 Mar 2024 | 274.00 | 275.00 | 272.00 | 272.00 | 271.96 | 225,189 |
04 Mar 2024 | 277.00 | 279.00 | 274.00 | 274.00 | 273.96 | 197,692 |
01 Mar 2024 | 276.00 | 277.00 | 274.23 | 276.00 | 275.96 | 228,536 |
29 Feb 2024 | 273.00 | 275.29 | 273.00 | 274.00 | 273.96 | 198,598 |
28 Feb 2024 | 274.00 | 276.00 | 271.00 | 273.00 | 272.96 | 147,935 |
27 Feb 2024 | 275.00 | 276.00 | 274.00 | 274.00 | 273.96 | 230,155 |
26 Feb 2024 | 275.00 | 275.55 | 273.40 | 275.00 | 274.96 | 272,642 |
23 Feb 2024 | 275.00 | 276.00 | 274.00 | 276.00 | 275.96 | 106,387 |
22 Feb 2024 | 275.00 | 276.30 | 273.00 | 274.00 | 273.96 | 263,352 |
21 Feb 2024 | 274.00 | 274.60 | 273.00 | 273.00 | 272.96 | 146,476 |
20 Feb 2024 | 274.00 | 276.00 | 273.00 | 275.00 | 274.96 | 126,514 |
19 Feb 2024 | 274.00 | 276.00 | 273.00 | 276.00 | 275.96 | 173,981 |
16 Feb 2024 | 272.00 | 274.01 | 272.00 | 274.00 | 273.96 | 250,849 |
15 Feb 2024 | 272.00 | 273.40 | 271.00 | 272.00 | 271.96 | 110,093 |
14 Feb 2024 | 270.00 | 272.00 | 270.00 | 271.00 | 270.96 | 152,178 |
13 Feb 2024 | 271.00 | 273.00 | 268.50 | 270.00 | 269.96 | 240,025 |
12 Feb 2024 | 273.00 | 273.00 | 271.00 | 272.00 | 271.96 | 159,298 |
09 Feb 2024 | 273.00 | 274.00 | 270.00 | 272.00 | 271.96 | 294,925 |
08 Feb 2024 | 273.00 | 275.00 | 272.05 | 273.00 | 272.96 | 297,405 |
07 Feb 2024 | 275.00 | 275.48 | 273.00 | 273.00 | 272.96 | 141,995 |
06 Feb 2024 | 276.00 | 278.12 | 273.04 | 275.00 | 274.96 | 220,457 |
05 Feb 2024 | 274.00 | 275.00 | 273.00 | 273.00 | 272.96 | 112,468 |
02 Feb 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 273.96 | 116,764 |
01 Feb 2024 | 273.00 | 275.00 | 271.38 | 273.00 | 272.96 | 241,243 |
01 Feb 2024 | 0.032 Dividend | |||||
31 Jan 2024 | 277.00 | 279.00 | 276.00 | 276.00 | 275.93 | 164,507 |
30 Jan 2024 | 278.00 | 279.25 | 276.40 | 277.00 | 276.93 | 138,897 |
29 Jan 2024 | 278.00 | 278.00 | 274.44 | 277.00 | 276.93 | 150,565 |
26 Jan 2024 | 274.00 | 277.00 | 272.00 | 275.00 | 274.93 | 182,309 |
25 Jan 2024 | 273.00 | 276.00 | 271.00 | 273.00 | 272.93 | 105,621 |
24 Jan 2024 | 272.00 | 275.00 | 272.00 | 273.00 | 272.93 | 177,364 |
23 Jan 2024 | 274.00 | 275.00 | 272.00 | 272.00 | 271.93 | 151,096 |
22 Jan 2024 | 275.00 | 275.10 | 271.40 | 274.00 | 273.93 | 135,505 |
19 Jan 2024 | 274.00 | 274.45 | 271.00 | 274.00 | 273.93 | 111,255 |
18 Jan 2024 | 274.00 | 275.00 | 269.14 | 272.00 | 271.93 | 201,495 |
17 Jan 2024 | 273.00 | 274.02 | 269.00 | 271.00 | 270.93 | 215,446 |
16 Jan 2024 | 277.00 | 278.00 | 274.00 | 275.00 | 274.93 | 138,901 |
15 Jan 2024 | 276.00 | 279.05 | 275.52 | 276.00 | 275.93 | 140,135 |
12 Jan 2024 | 281.00 | 281.00 | 276.00 | 277.00 | 276.93 | 167,993 |
11 Jan 2024 | 280.00 | 281.00 | 277.00 | 277.00 | 276.93 | 93,095 |
10 Jan 2024 | 279.00 | 281.00 | 278.00 | 280.00 | 279.93 | 117,543 |
09 Jan 2024 | 280.00 | 280.00 | 279.00 | 279.00 | 278.93 | 138,191 |
08 Jan 2024 | 278.00 | 280.00 | 275.84 | 280.00 | 279.93 | 162,293 |
05 Jan 2024 | 279.00 | 280.25 | 276.00 | 278.00 | 277.93 | 167,279 |
04 Jan 2024 | 282.00 | 282.00 | 279.11 | 280.00 | 279.93 | 92,097 |
03 Jan 2024 | 283.00 | 284.00 | 279.00 | 280.00 | 279.93 | 116,392 |
02 Jan 2024 | 283.00 | 286.00 | 280.40 | 282.00 | 281.93 | 218,176 |
29 Dec 2023 | 284.00 | 284.56 | 282.00 | 282.00 | 281.93 | 73,278 |
28 Dec 2023 | 284.00 | 285.48 | 280.44 | 282.00 | 281.93 | 119,187 |
27 Dec 2023 | 278.00 | 285.00 | 278.00 | 282.00 | 281.93 | 56,861 |
22 Dec 2023 | 282.00 | 283.00 | 280.10 | 282.00 | 281.93 | 102,999 |
21 Dec 2023 | 282.00 | 283.00 | 280.44 | 281.00 | 280.93 | 125,867 |
20 Dec 2023 | 282.00 | 284.50 | 281.00 | 281.00 | 280.93 | 117,789 |
19 Dec 2023 | 280.00 | 283.00 | 278.00 | 280.00 | 279.93 | 183,573 |
18 Dec 2023 | 280.00 | 281.00 | 276.57 | 280.00 | 279.93 | 118,949 |
15 Dec 2023 | 281.00 | 281.00 | 277.00 | 279.00 | 278.93 | 103,899 |
14 Dec 2023 | 280.00 | 284.00 | 277.60 | 279.00 | 278.93 | 165,746 |
13 Dec 2023 | 277.00 | 278.00 | 275.41 | 277.00 | 276.93 | 106,355 |
12 Dec 2023 | 277.00 | 278.00 | 274.00 | 274.00 | 273.93 | 152,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |