Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | - |
17 Apr 2024 | 288.15 | 288.15 | 288.15 | 288.15 | 288.15 | - |
16 Apr 2024 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | - |
15 Apr 2024 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | - |
12 Apr 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
11 Apr 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
10 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
09 Apr 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
08 Apr 2024 | 303.75 | 303.75 | 303.75 | 303.75 | 303.75 | - |
05 Apr 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
04 Apr 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
03 Apr 2024 | 306.95 | 306.95 | 306.95 | 306.95 | 306.95 | - |
02 Apr 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
28 Mar 2024 | 319.30 | 319.30 | 319.30 | 319.30 | 319.30 | - |
27 Mar 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | - |
26 Mar 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 314.40 | - |
25 Mar 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | - |
22 Mar 2024 | 319.20 | 321.50 | 319.20 | 321.50 | 321.50 | 4 |
21 Mar 2024 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | - |
20 Mar 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
19 Mar 2024 | 307.40 | 307.40 | 307.40 | 307.40 | 307.40 | - |
18 Mar 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
15 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
14 Mar 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
13 Mar 2024 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | - |
12 Mar 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
11 Mar 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | - |
08 Mar 2024 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | - |
07 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
06 Mar 2024 | 304.50 | 304.50 | 304.50 | 304.50 | 304.50 | - |
05 Mar 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 307.60 | - |
04 Mar 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
01 Mar 2024 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | - |
29 Feb 2024 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | - |
28 Feb 2024 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | - |
27 Feb 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
26 Feb 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
23 Feb 2024 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - |
23 Feb 2024 | 0.715 Dividend | |||||
22 Feb 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 287.58 | - |
21 Feb 2024 | 285.50 | 285.50 | 285.50 | 285.50 | 284.79 | - |
20 Feb 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 283.30 | - |
19 Feb 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 283.99 | - |
16 Feb 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.09 | - |
15 Feb 2024 | 288.10 | 288.10 | 288.10 | 288.10 | 287.39 | - |
14 Feb 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 283.89 | - |
13 Feb 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.09 | - |
12 Feb 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 285.89 | - |
09 Feb 2024 | 287.30 | 287.30 | 287.30 | 287.30 | 286.59 | - |
08 Feb 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 284.49 | - |
07 Feb 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.20 | - |
06 Feb 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 280.30 | - |
05 Feb 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.29 | - |
02 Feb 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 281.40 | - |
01 Feb 2024 | 279.90 | 279.90 | 279.90 | 279.90 | 279.21 | - |
31 Jan 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 281.50 | - |
30 Jan 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 282.40 | - |
29 Jan 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.22 | - |
26 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.81 | - |
25 Jan 2024 | 275.20 | 275.20 | 274.90 | 274.90 | 274.22 | 3 |
24 Jan 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 278.61 | - |
23 Jan 2024 | 279.60 | 279.60 | 279.60 | 279.60 | 278.91 | - |
22 Jan 2024 | 276.80 | 281.40 | 276.80 | 281.40 | 280.70 | 20 |
19 Jan 2024 | 279.20 | 279.20 | 279.20 | 279.20 | 278.51 | - |
18 Jan 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.12 | - |
17 Jan 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 272.32 | - |
16 Jan 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 273.42 | - |
15 Jan 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.13 | - |
12 Jan 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.13 | - |
11 Jan 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 269.43 | - |
10 Jan 2024 | 269.90 | 269.90 | 269.90 | 269.90 | 269.23 | - |
09 Jan 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.33 | - |
08 Jan 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.24 | - |
05 Jan 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 267.73 | - |
04 Jan 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.13 | - |
03 Jan 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.22 | - |
02 Jan 2024 | 281.70 | 281.70 | 281.70 | 281.70 | 281.00 | - |
29 Dec 2023 | 280.60 | 281.30 | 280.60 | 281.10 | 280.40 | - |
28 Dec 2023 | 279.70 | 279.70 | 279.70 | 279.70 | 279.01 | - |
27 Dec 2023 | 281.20 | 281.20 | 281.20 | 281.20 | 280.50 | - |
22 Dec 2023 | 276.10 | 276.10 | 276.10 | 276.10 | 275.42 | - |
21 Dec 2023 | 276.60 | 276.60 | 276.60 | 276.60 | 275.91 | - |
20 Dec 2023 | 278.30 | 278.30 | 278.30 | 278.30 | 277.61 | - |
19 Dec 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 279.31 | - |
18 Dec 2023 | 281.90 | 281.90 | 281.90 | 281.90 | 281.20 | - |
15 Dec 2023 | 277.30 | 277.30 | 277.30 | 277.30 | 276.61 | - |
14 Dec 2023 | 276.70 | 276.70 | 276.70 | 276.70 | 276.01 | - |
13 Dec 2023 | 271.40 | 271.40 | 271.40 | 271.40 | 270.73 | - |
12 Dec 2023 | 267.90 | 267.90 | 267.90 | 267.90 | 267.24 | - |
11 Dec 2023 | 267.20 | 271.20 | 267.20 | 271.20 | 270.53 | 3 |
08 Dec 2023 | 268.30 | 268.30 | 268.30 | 268.30 | 267.63 | - |
07 Dec 2023 | 264.20 | 264.20 | 264.20 | 264.20 | 263.54 | - |
06 Dec 2023 | 260.80 | 260.80 | 260.80 | 260.80 | 260.15 | - |
05 Dec 2023 | 257.30 | 257.30 | 257.30 | 257.30 | 256.66 | - |
04 Dec 2023 | 257.40 | 257.40 | 257.40 | 257.40 | 256.76 | - |
01 Dec 2023 | 253.90 | 253.90 | 253.90 | 253.90 | 253.27 | - |
30 Nov 2023 | 248.40 | 248.40 | 248.40 | 248.40 | 247.78 | - |
29 Nov 2023 | 247.30 | 247.30 | 247.30 | 247.30 | 246.69 | - |
28 Nov 2023 | 249.70 | 249.70 | 249.70 | 249.70 | 249.08 | - |
27 Nov 2023 | 250.60 | 250.60 | 250.60 | 250.60 | 249.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |