Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 251.00 | 251.50 | 249.34 | 251.50 | 251.50 | 557,980 |
25 Apr 2024 | 247.50 | 248.50 | 246.00 | 248.00 | 248.00 | 671,863 |
25 Apr 2024 | 0.043 Dividend | |||||
24 Apr 2024 | 249.00 | 252.42 | 249.00 | 252.00 | 251.96 | 820,620 |
23 Apr 2024 | 248.50 | 250.50 | 247.50 | 250.50 | 250.46 | 889,932 |
22 Apr 2024 | 243.00 | 247.28 | 243.00 | 247.00 | 246.96 | 686,681 |
19 Apr 2024 | 242.50 | 244.50 | 241.00 | 244.00 | 243.96 | 438,066 |
18 Apr 2024 | 243.00 | 245.86 | 242.50 | 244.00 | 243.96 | 590,348 |
17 Apr 2024 | 243.00 | 246.00 | 242.33 | 242.50 | 242.46 | 538,904 |
16 Apr 2024 | 243.00 | 245.52 | 242.50 | 242.50 | 242.46 | 814,948 |
15 Apr 2024 | 247.00 | 248.23 | 245.00 | 246.50 | 246.46 | 806,603 |
12 Apr 2024 | 249.00 | 249.00 | 245.50 | 246.00 | 245.96 | 994,401 |
11 Apr 2024 | 248.00 | 248.00 | 245.00 | 245.50 | 245.46 | 718,485 |
10 Apr 2024 | 249.00 | 249.75 | 245.00 | 246.50 | 246.46 | 1,755,380 |
09 Apr 2024 | 250.50 | 250.50 | 245.50 | 246.50 | 246.46 | 1,043,327 |
08 Apr 2024 | 248.50 | 249.00 | 245.50 | 247.50 | 247.46 | 1,335,439 |
05 Apr 2024 | 248.00 | 248.79 | 245.50 | 248.00 | 247.96 | 896,390 |
04 Apr 2024 | 247.50 | 251.00 | 247.50 | 249.00 | 248.96 | 884,937 |
03 Apr 2024 | 251.00 | 251.50 | 248.00 | 249.00 | 248.96 | 1,053,502 |
02 Apr 2024 | 249.00 | 251.17 | 247.82 | 249.50 | 249.46 | 1,419,856 |
28 Mar 2024 | 250.00 | 250.00 | 247.00 | 248.50 | 248.46 | 872,594 |
27 Mar 2024 | 247.00 | 249.00 | 246.88 | 249.00 | 248.96 | 1,129,096 |
26 Mar 2024 | 250.00 | 250.00 | 247.25 | 248.00 | 247.96 | 792,971 |
25 Mar 2024 | 249.00 | 250.00 | 247.50 | 249.00 | 248.96 | 1,429,226 |
22 Mar 2024 | 248.50 | 252.00 | 248.50 | 251.50 | 251.46 | 834,441 |
21 Mar 2024 | 252.00 | 252.00 | 247.50 | 251.00 | 250.96 | 877,993 |
20 Mar 2024 | 246.50 | 248.46 | 245.00 | 247.00 | 246.96 | 623,462 |
19 Mar 2024 | 248.50 | 249.00 | 246.00 | 247.50 | 247.46 | 1,226,624 |
18 Mar 2024 | 248.00 | 248.50 | 245.82 | 248.00 | 247.96 | 796,748 |
15 Mar 2024 | 246.00 | 251.00 | 246.00 | 251.00 | 250.96 | 1,596,226 |
14 Mar 2024 | 248.00 | 250.00 | 246.18 | 247.50 | 247.46 | 863,546 |
13 Mar 2024 | 246.00 | 249.50 | 246.00 | 247.50 | 247.46 | 1,139,942 |
12 Mar 2024 | 248.00 | 248.50 | 246.00 | 246.00 | 245.96 | 885,629 |
11 Mar 2024 | 245.00 | 248.00 | 244.01 | 245.50 | 245.46 | 1,020,844 |
08 Mar 2024 | 248.00 | 251.50 | 246.50 | 247.00 | 246.96 | 1,094,638 |
07 Mar 2024 | 248.00 | 250.27 | 245.50 | 248.50 | 248.46 | 768,971 |
06 Mar 2024 | 245.00 | 248.50 | 245.00 | 248.50 | 248.46 | 751,289 |
05 Mar 2024 | 246.00 | 247.00 | 245.00 | 246.50 | 246.46 | 552,498 |
04 Mar 2024 | 247.00 | 248.50 | 245.00 | 247.50 | 247.46 | 874,678 |
01 Mar 2024 | 245.00 | 248.00 | 244.50 | 247.00 | 246.96 | 714,070 |
29 Feb 2024 | 244.00 | 245.50 | 244.00 | 244.00 | 243.96 | 635,879 |
28 Feb 2024 | 244.00 | 247.50 | 244.00 | 244.00 | 243.96 | 1,124,982 |
27 Feb 2024 | 247.50 | 247.50 | 246.50 | 247.00 | 246.96 | 1,019,372 |
26 Feb 2024 | 246.50 | 249.00 | 246.50 | 247.00 | 246.96 | 1,005,481 |
23 Feb 2024 | 247.00 | 248.00 | 246.50 | 247.50 | 247.46 | 1,997,888 |
22 Feb 2024 | 243.00 | 248.02 | 243.00 | 248.00 | 247.96 | 1,560,776 |
21 Feb 2024 | 242.50 | 245.50 | 242.50 | 245.00 | 244.96 | 718,192 |
20 Feb 2024 | 242.50 | 244.60 | 242.50 | 244.50 | 244.46 | 1,234,404 |
19 Feb 2024 | 241.50 | 243.50 | 241.48 | 243.00 | 242.96 | 1,179,810 |
16 Feb 2024 | 244.00 | 245.00 | 241.00 | 242.50 | 242.46 | 1,331,044 |
15 Feb 2024 | 242.00 | 244.50 | 241.50 | 241.50 | 241.46 | 737,525 |
14 Feb 2024 | 240.00 | 243.00 | 239.12 | 240.50 | 240.46 | 690,051 |
13 Feb 2024 | 242.50 | 244.00 | 239.49 | 240.00 | 239.96 | 1,119,256 |
12 Feb 2024 | 240.50 | 244.00 | 240.03 | 242.00 | 241.96 | 824,107 |
09 Feb 2024 | 242.00 | 244.50 | 240.87 | 241.50 | 241.46 | 671,880 |
08 Feb 2024 | 242.50 | 245.00 | 241.00 | 241.00 | 240.96 | 623,901 |
07 Feb 2024 | 243.00 | 246.00 | 240.45 | 243.00 | 242.96 | 813,521 |
06 Feb 2024 | 243.50 | 244.04 | 242.11 | 243.50 | 243.46 | 848,527 |
05 Feb 2024 | 241.50 | 245.00 | 241.00 | 243.00 | 242.96 | 835,881 |
02 Feb 2024 | 245.50 | 245.50 | 241.60 | 242.00 | 241.96 | 644,248 |
01 Feb 2024 | 238.00 | 245.00 | 238.00 | 241.00 | 240.96 | 788,701 |
31 Jan 2024 | 242.00 | 244.00 | 240.74 | 243.00 | 242.96 | 992,289 |
30 Jan 2024 | 242.00 | 244.00 | 238.50 | 242.50 | 242.46 | 1,085,875 |
29 Jan 2024 | 241.00 | 243.00 | 239.40 | 242.00 | 241.96 | 923,783 |
26 Jan 2024 | 241.50 | 243.00 | 239.00 | 241.00 | 240.96 | 874,733 |
25 Jan 2024 | 240.00 | 243.00 | 240.00 | 241.50 | 241.46 | 767,685 |
24 Jan 2024 | 243.00 | 244.00 | 239.92 | 241.00 | 240.96 | 1,272,307 |
23 Jan 2024 | 241.00 | 244.00 | 239.50 | 241.50 | 241.46 | 820,493 |
22 Jan 2024 | 244.00 | 245.50 | 239.00 | 240.00 | 239.96 | 1,211,569 |
19 Jan 2024 | 242.50 | 243.18 | 240.00 | 240.00 | 239.96 | 683,024 |
18 Jan 2024 | 240.50 | 242.50 | 239.43 | 240.00 | 239.96 | 1,271,705 |
17 Jan 2024 | 244.00 | 244.00 | 239.50 | 240.00 | 239.96 | 722,181 |
16 Jan 2024 | 244.00 | 246.50 | 242.50 | 244.00 | 243.96 | 630,537 |
15 Jan 2024 | 245.57 | 249.50 | 245.00 | 246.50 | 246.46 | 770,686 |
12 Jan 2024 | 245.00 | 248.25 | 243.50 | 244.50 | 244.46 | 756,920 |
11 Jan 2024 | 250.50 | 251.00 | 244.50 | 245.00 | 244.96 | 655,945 |
10 Jan 2024 | 248.00 | 248.00 | 245.45 | 246.00 | 245.96 | 508,193 |
09 Jan 2024 | 248.00 | 251.00 | 245.00 | 246.00 | 245.96 | 561,089 |
08 Jan 2024 | 251.50 | 252.50 | 247.38 | 247.50 | 247.46 | 796,296 |
05 Jan 2024 | 251.00 | 255.00 | 250.42 | 250.50 | 250.46 | 370,151 |
04 Jan 2024 | 254.50 | 254.50 | 250.50 | 252.00 | 251.96 | 632,601 |
04 Jan 2024 | 2.4 Dividend | |||||
03 Jan 2024 | 256.50 | 258.00 | 253.64 | 255.00 | 252.56 | 527,828 |
02 Jan 2024 | 255.50 | 260.50 | 254.50 | 256.00 | 253.55 | 441,039 |
29 Dec 2023 | 257.00 | 260.50 | 256.50 | 258.00 | 255.53 | 212,100 |
28 Dec 2023 | 256.00 | 257.71 | 254.10 | 257.50 | 255.03 | 270,181 |
27 Dec 2023 | 252.00 | 257.00 | 252.00 | 256.00 | 253.55 | 471,167 |
22 Dec 2023 | 252.50 | 256.50 | 252.00 | 253.50 | 251.07 | 194,374 |
21 Dec 2023 | 252.00 | 257.00 | 252.00 | 253.50 | 251.07 | 612,554 |
20 Dec 2023 | 256.50 | 256.50 | 253.00 | 255.50 | 253.05 | 599,786 |
19 Dec 2023 | 251.00 | 254.50 | 248.99 | 253.00 | 250.58 | 728,827 |
18 Dec 2023 | 248.50 | 254.00 | 248.50 | 251.00 | 248.60 | 888,949 |
15 Dec 2023 | 250.00 | 253.00 | 249.38 | 252.50 | 250.08 | 1,151,796 |
14 Dec 2023 | 249.50 | 252.50 | 247.00 | 250.50 | 248.10 | 697,306 |
13 Dec 2023 | 245.50 | 247.50 | 244.00 | 246.50 | 244.14 | 907,774 |
12 Dec 2023 | 244.50 | 248.50 | 244.50 | 245.50 | 243.15 | 855,440 |
11 Dec 2023 | 247.00 | 248.50 | 244.00 | 246.00 | 243.64 | 969,371 |
08 Dec 2023 | 247.00 | 248.50 | 243.86 | 247.50 | 245.13 | 429,349 |
07 Dec 2023 | 244.00 | 247.51 | 244.00 | 247.00 | 244.63 | 611,557 |
06 Dec 2023 | 245.00 | 248.00 | 245.00 | 246.50 | 244.14 | 513,129 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |