Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
09 May 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
08 May 2024 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | - |
07 May 2024 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | - |
06 May 2024 | 242.75 | 242.75 | 242.75 | 242.75 | 242.75 | - |
03 May 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
02 May 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
30 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
29 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
26 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
25 Apr 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
24 Apr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
23 Apr 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
22 Apr 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | - |
19 Apr 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | - |
18 Apr 2024 | 247.20 | 247.20 | 247.15 | 247.15 | 247.15 | - |
17 Apr 2024 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | - |
16 Apr 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
15 Apr 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
12 Apr 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
11 Apr 2024 | 251.85 | 251.85 | 251.85 | 251.85 | 251.85 | - |
10 Apr 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
09 Apr 2024 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | - |
08 Apr 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
05 Apr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
04 Apr 2024 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
03 Apr 2024 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | - |
02 Apr 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
28 Mar 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
27 Mar 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | - |
26 Mar 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
25 Mar 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 2 |
22 Mar 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
21 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | - |
20 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
19 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
18 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
15 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
14 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
13 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
12 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
11 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
08 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
08 Mar 2024 | 1.26 Dividend | |||||
07 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
06 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.24 | - |
05 Mar 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.75 | - |
04 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.24 | - |
01 Mar 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.23 | - |
29 Feb 2024 | 225.00 | 225.00 | 224.50 | 224.50 | 223.26 | 22 |
28 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.27 | - |
27 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.27 | - |
26 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.76 | - |
23 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.76 | - |
22 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.77 | - |
21 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.78 | - |
20 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.78 | - |
19 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.28 | - |
16 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.78 | - |
15 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.78 | - |
14 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.78 | - |
13 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.25 | - |
12 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
09 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
08 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
07 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
06 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.77 | - |
05 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
02 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.77 | - |
01 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
31 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 223.76 | - |
30 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | - |
29 Jan 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.22 | - |
26 Jan 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.72 | - |
25 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.73 | - |
24 Jan 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.72 | - |
23 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | - |
22 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
19 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
18 Jan 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.26 | - |
17 Jan 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
16 Jan 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.24 | - |
15 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
12 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
11 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
10 Jan 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.25 | - |
09 Jan 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.25 | - |
08 Jan 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
05 Jan 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 223.26 | - |
04 Jan 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 225.75 | - |
03 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | - |
02 Jan 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.23 | - |
29 Dec 2023 | 229.50 | 229.50 | 229.00 | 229.00 | 227.73 | - |
28 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 224.75 | - |
27 Dec 2023 | 228.50 | 228.50 | 228.50 | 228.50 | 227.24 | - |
22 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 222.76 | - |
21 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 226.74 | - |
20 Dec 2023 | 231.00 | 231.00 | 231.00 | 231.00 | 229.72 | - |
19 Dec 2023 | 257.50 | 257.50 | 257.50 | 257.50 | 256.08 | - |
18 Dec 2023 | 257.50 | 257.50 | 257.50 | 257.50 | 256.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |