Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | 5 |
20 May 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | - |
17 May 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
16 May 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
15 May 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
14 May 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
13 May 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
10 May 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
09 May 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
08 May 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
07 May 2024 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | - |
06 May 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
03 May 2024 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | - |
02 May 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
30 Apr 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
29 Apr 2024 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | - |
26 Apr 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
25 Apr 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
24 Apr 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
23 Apr 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
22 Apr 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
19 Apr 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | - |
18 Apr 2024 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
17 Apr 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
16 Apr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
15 Apr 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
12 Apr 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
11 Apr 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
11 Apr 2024 | 1.42 Dividend | |||||
10 Apr 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 263.78 | - |
09 Apr 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 267.51 | - |
08 Apr 2024 | 271.75 | 271.75 | 270.70 | 270.70 | 269.25 | 5 |
05 Apr 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 268.16 | - |
04 Apr 2024 | 268.15 | 268.15 | 268.15 | 268.15 | 266.71 | - |
03 Apr 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 266.96 | - |
02 Apr 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 269.50 | - |
28 Mar 2024 | 259.80 | 262.00 | 259.80 | 262.00 | 260.60 | 5 |
27 Mar 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.13 | - |
26 Mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 255.23 | - |
25 Mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 258.01 | - |
22 Mar 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 257.22 | - |
21 Mar 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 256.72 | - |
20 Mar 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.83 | - |
19 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.63 | 10 |
18 Mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 251.05 | - |
15 Mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.75 | - |
14 Mar 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 249.95 | - |
13 Mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
12 Mar 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 248.06 | - |
11 Mar 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 246.27 | - |
08 Mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.17 | - |
07 Mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.66 | - |
06 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 249.66 | - |
05 Mar 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.85 | - |
04 Mar 2024 | 249.60 | 252.00 | 249.60 | 251.40 | 250.05 | 31 |
01 Mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.75 | - |
29 Feb 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.85 | - |
28 Feb 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 250.45 | - |
27 Feb 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 248.96 | - |
26 Feb 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 250.25 | - |
23 Feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
22 Feb 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 248.86 | - |
21 Feb 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 246.47 | - |
20 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.16 | - |
19 Feb 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 247.77 | - |
16 Feb 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 248.56 | - |
15 Feb 2024 | 250.10 | 252.40 | 250.10 | 252.40 | 251.05 | 20 |
14 Feb 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 247.27 | - |
13 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.16 | - |
12 Feb 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 247.77 | - |
09 Feb 2024 | 248.70 | 250.60 | 248.70 | 250.60 | 249.26 | 8 |
08 Feb 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.37 | - |
07 Feb 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.67 | - |
06 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.68 | - |
05 Feb 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 244.28 | - |
02 Feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.29 | - |
01 Feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 243.29 | - |
31 Jan 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 246.17 | - |
30 Jan 2024 | 243.70 | 243.70 | 243.70 | 243.70 | 242.40 | - |
29 Jan 2024 | 243.40 | 243.80 | 243.40 | 243.80 | 242.49 | 5 |
26 Jan 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 242.89 | - |
25 Jan 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 238.12 | - |
24 Jan 2024 | 228.80 | 239.00 | 228.80 | 239.00 | 237.72 | 10 |
23 Jan 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 226.88 | - |
22 Jan 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.68 | - |
19 Jan 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 228.57 | - |
18 Jan 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 226.88 | - |
18 Jan 2024 | 1.32 Dividend | |||||
17 Jan 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 227.06 | - |
16 Jan 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 229.53 | - |
15 Jan 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 224.39 | - |
12 Jan 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 224.39 | - |
11 Jan 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 226.27 | - |
10 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 226.46 | - |
09 Jan 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 228.34 | - |
08 Jan 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 228.24 | - |
05 Jan 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 230.91 | - |
04 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 231.41 | - |
03 Jan 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 232.40 | - |
02 Jan 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 231.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |