Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 12 |
29 Apr 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
26 Apr 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
25 Apr 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
24 Apr 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | - |
23 Apr 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
22 Apr 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - |
19 Apr 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | - |
18 Apr 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
17 Apr 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
16 Apr 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
15 Apr 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
12 Apr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
11 Apr 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
10 Apr 2024 | 267.70 | 267.70 | 267.70 | 267.70 | 267.70 | - |
09 Apr 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - |
08 Apr 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 258.10 | - |
05 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
04 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
03 Apr 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
02 Apr 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
28 Mar 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
27 Mar 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
26 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
25 Mar 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
22 Mar 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
21 Mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
20 Mar 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
19 Mar 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
18 Mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
15 Mar 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
14 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
13 Mar 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - |
12 Mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
12 Mar 2024 | 3 Dividend | |||||
11 Mar 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 262.00 | - |
08 Mar 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.07 | - |
07 Mar 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 254.09 | - |
06 Mar 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 251.62 | - |
05 Mar 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 256.56 | - |
04 Mar 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 255.08 | - |
01 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 257.55 | - |
29 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 253.10 | - |
28 Feb 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 252.61 | - |
27 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 251.12 | - |
26 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 257.06 | - |
23 Feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 258.05 | - |
22 Feb 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 261.51 | - |
21 Feb 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 251.62 | - |
20 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.07 | - |
19 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 256.07 | - |
16 Feb 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.02 | - |
15 Feb 2024 | 259.50 | 259.50 | 259.50 | 259.50 | 256.56 | - |
14 Feb 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 252.61 | - |
13 Feb 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 255.57 | - |
12 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 257.55 | - |
09 Feb 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 259.53 | - |
08 Feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 255.08 | - |
07 Feb 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 253.60 | - |
06 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 249.15 | - |
05 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 253.10 | - |
02 Feb 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 258.05 | - |
01 Feb 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 257.06 | - |
31 Jan 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 257.55 | - |
30 Jan 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 262.00 | - |
29 Jan 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 261.51 | - |
26 Jan 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 262.49 | - |
25 Jan 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.02 | - |
24 Jan 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 263.48 | - |
23 Jan 2024 | 266.50 | 266.50 | 266.50 | 266.50 | 263.48 | - |
22 Jan 2024 | 265.50 | 265.50 | 265.50 | 265.50 | 262.49 | - |
19 Jan 2024 | 264.50 | 264.50 | 264.50 | 264.50 | 261.51 | - |
18 Jan 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 264.47 | - |
17 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 264.97 | - |
16 Jan 2024 | 266.50 | 270.00 | 266.50 | 270.00 | 266.94 | 12 |
15 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 259.03 | - |
12 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 259.03 | - |
11 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 264.97 | - |
10 Jan 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 265.46 | - |
09 Jan 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 267.93 | - |
08 Jan 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 266.45 | - |
05 Jan 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 268.92 | - |
04 Jan 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.89 | - |
03 Jan 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 278.31 | - |
02 Jan 2024 | 274.00 | 279.00 | 274.00 | 279.00 | 275.84 | 37 |
29 Dec 2023 | 275.50 | 276.50 | 275.50 | 276.50 | 273.37 | - |
28 Dec 2023 | 272.50 | 272.50 | 272.50 | 272.50 | 269.42 | - |
27 Dec 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 267.93 | - |
22 Dec 2023 | 267.00 | 267.00 | 267.00 | 267.00 | 263.98 | - |
21 Dec 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 262.99 | - |
20 Dec 2023 | 266.50 | 266.50 | 266.50 | 266.50 | 263.48 | - |
19 Dec 2023 | 261.50 | 261.50 | 261.50 | 261.50 | 258.54 | - |
18 Dec 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 261.01 | - |
15 Dec 2023 | 262.50 | 262.50 | 262.50 | 262.50 | 259.53 | - |
14 Dec 2023 | 258.00 | 258.00 | 258.00 | 258.00 | 255.08 | - |
13 Dec 2023 | 250.50 | 250.50 | 250.50 | 250.50 | 247.66 | - |
12 Dec 2023 | 251.50 | 251.50 | 251.50 | 251.50 | 248.65 | - |
12 Dec 2023 | 3 Dividend | |||||
11 Dec 2023 | 251.50 | 251.50 | 251.50 | 251.50 | 245.69 | - |
08 Dec 2023 | 250.50 | 250.50 | 250.50 | 250.50 | 244.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |