Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 265.70 | 266.80 | 265.70 | 266.80 | 266.80 | 2,042 |
23 Apr 2024 | 265.13 | 265.13 | 265.13 | 265.13 | 265.13 | - |
22 Apr 2024 | 264.11 | 264.11 | 264.11 | 264.11 | 264.11 | - |
19 Apr 2024 | 262.11 | 262.11 | 262.11 | 262.11 | 262.11 | - |
18 Apr 2024 | 262.49 | 262.49 | 262.49 | 262.49 | 262.49 | - |
17 Apr 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | - |
16 Apr 2024 | 264.33 | 264.33 | 264.33 | 264.33 | 264.33 | - |
15 Apr 2024 | 267.54 | 267.54 | 267.54 | 267.54 | 267.54 | - |
12 Apr 2024 | 267.81 | 267.81 | 267.81 | 267.81 | 267.81 | - |
11 Apr 2024 | 267.47 | 267.47 | 267.47 | 267.47 | 267.47 | - |
10 Apr 2024 | 267.76 | 267.76 | 267.76 | 267.76 | 267.76 | - |
09 Apr 2024 | 267.44 | 267.44 | 267.44 | 267.44 | 267.44 | - |
08 Apr 2024 | 267.53 | 267.53 | 267.53 | 267.53 | 267.53 | - |
05 Apr 2024 | 266.97 | 266.97 | 266.97 | 266.97 | 266.97 | - |
04 Apr 2024 | 268.92 | 268.92 | 268.92 | 268.92 | 268.92 | - |
03 Apr 2024 | 269.64 | 269.64 | 269.64 | 269.64 | 269.64 | - |
02 Apr 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
27 Mar 2024 | 272.66 | 272.66 | 272.66 | 272.66 | 272.66 | - |
26 Mar 2024 | 271.98 | 271.98 | 271.98 | 271.98 | 271.98 | - |
25 Mar 2024 | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | - |
22 Mar 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
21 Mar 2024 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | - |
20 Mar 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
19 Mar 2024 | 272.71 | 272.71 | 272.71 | 272.71 | 272.71 | - |
18 Mar 2024 | 273.95 | 273.95 | 273.95 | 273.95 | 273.95 | - |
15 Mar 2024 | 272.82 | 272.82 | 272.82 | 272.82 | 272.82 | - |
14 Mar 2024 | 274.14 | 274.14 | 274.14 | 274.14 | 274.14 | - |
13 Mar 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
12 Mar 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
11 Mar 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
08 Mar 2024 | 272.51 | 272.51 | 272.51 | 272.51 | 272.51 | - |
07 Mar 2024 | 271.92 | 271.92 | 271.92 | 271.92 | 271.92 | - |
06 Mar 2024 | 269.03 | 269.03 | 269.03 | 269.03 | 269.03 | - |
05 Mar 2024 | 268.97 | 268.97 | 268.97 | 268.97 | 268.97 | - |
04 Mar 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
01 Mar 2024 | 270.39 | 270.39 | 270.39 | 270.39 | 270.39 | - |
29 Feb 2024 | 269.14 | 269.14 | 269.14 | 269.14 | 269.14 | - |
28 Feb 2024 | 268.53 | 268.53 | 268.53 | 268.53 | 268.53 | - |
27 Feb 2024 | 269.34 | 269.34 | 269.34 | 269.34 | 269.34 | - |
26 Feb 2024 | 269.52 | 269.52 | 269.52 | 269.52 | 269.52 | - |
23 Feb 2024 | 269.93 | 269.93 | 269.93 | 269.93 | 269.93 | - |
22 Feb 2024 | 268.44 | 268.44 | 268.44 | 268.44 | 268.44 | - |
21 Feb 2024 | 264.06 | 264.06 | 264.06 | 264.06 | 264.06 | - |
20 Feb 2024 | 264.66 | 264.66 | 264.66 | 264.66 | 264.66 | - |
19 Feb 2024 | 267.14 | 267.14 | 267.14 | 267.14 | 267.14 | - |
16 Feb 2024 | 267.07 | 267.07 | 267.07 | 267.07 | 267.07 | - |
15 Feb 2024 | 266.83 | 266.83 | 266.83 | 266.83 | 266.83 | - |
14 Feb 2024 | 265.91 | 265.91 | 265.91 | 265.91 | 265.91 | - |
13 Feb 2024 | 263.96 | 263.96 | 263.96 | 263.96 | 263.96 | - |
12 Feb 2024 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | - |
09 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 18.1 Dividend | |||||
08 Feb 2024 | 283.85 | 283.85 | 283.85 | 283.85 | 265.75 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 263.83 | - |
05 Feb 2024 | 281.12 | 281.12 | 281.12 | 281.12 | 263.19 | - |
02 Feb 2024 | 279.31 | 279.31 | 279.31 | 279.31 | 261.50 | - |
01 Feb 2024 | 278.01 | 278.01 | 278.01 | 278.01 | 260.28 | - |
31 Jan 2024 | 277.63 | 277.63 | 277.63 | 277.63 | 259.93 | - |
30 Jan 2024 | 279.25 | 279.25 | 279.25 | 279.25 | 261.44 | - |
29 Jan 2024 | 279.37 | 279.37 | 279.37 | 279.37 | 261.56 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 275.53 | 275.53 | 275.53 | 275.53 | 257.96 | - |
23 Jan 2024 | 275.78 | 275.78 | 275.78 | 275.78 | 258.19 | - |
22 Jan 2024 | 275.11 | 275.11 | 275.11 | 275.11 | 257.57 | - |
19 Jan 2024 | 272.48 | 272.48 | 272.48 | 272.48 | 255.11 | - |
18 Jan 2024 | 271.11 | 271.11 | 271.11 | 271.11 | 253.82 | - |
17 Jan 2024 | 269.02 | 269.02 | 269.02 | 269.02 | 251.87 | - |
16 Jan 2024 | 270.77 | 270.77 | 270.77 | 270.77 | 253.50 | - |
15 Jan 2024 | 270.63 | 270.63 | 270.63 | 270.63 | 253.37 | - |
12 Jan 2024 | 270.48 | 270.48 | 270.48 | 270.48 | 253.23 | - |
11 Jan 2024 | 268.41 | 268.41 | 268.41 | 268.41 | 251.29 | - |
10 Jan 2024 | 268.23 | 268.23 | 268.23 | 268.23 | 251.13 | - |
09 Jan 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 251.57 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 270.03 | 270.03 | 270.03 | 270.03 | 252.81 | - |
29 Dec 2023 | 270.23 | 270.23 | 270.23 | 270.23 | 253.00 | - |
28 Dec 2023 | 269.21 | 269.21 | 269.21 | 269.21 | 252.04 | - |
27 Dec 2023 | 268.39 | 268.39 | 268.39 | 268.39 | 251.28 | - |
22 Dec 2023 | 269.39 | 269.39 | 269.39 | 269.39 | 252.21 | - |
21 Dec 2023 | 269.77 | 269.77 | 269.77 | 269.77 | 252.57 | - |
20 Dec 2023 | 271.23 | 271.23 | 271.23 | 271.23 | 253.93 | - |
19 Dec 2023 | 271.00 | 271.00 | 271.00 | 271.00 | 253.72 | - |
18 Dec 2023 | 270.08 | 270.08 | 270.08 | 270.08 | 252.86 | - |
15 Dec 2023 | 270.51 | 270.51 | 270.51 | 270.51 | 253.26 | - |
14 Dec 2023 | 268.97 | 268.97 | 268.97 | 268.97 | 251.82 | - |
13 Dec 2023 | 268.41 | 268.41 | 268.41 | 268.41 | 251.29 | - |
12 Dec 2023 | 267.59 | 267.59 | 267.59 | 267.59 | 250.53 | - |
11 Dec 2023 | 267.43 | 267.43 | 267.43 | 267.43 | 250.38 | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 264.51 | 264.51 | 264.51 | 264.51 | 247.64 | - |
06 Dec 2023 | 264.98 | 264.98 | 264.98 | 264.98 | 248.08 | - |
05 Dec 2023 | 262.98 | 262.98 | 262.98 | 262.98 | 246.21 | - |
04 Dec 2023 | 263.88 | 263.88 | 263.88 | 263.88 | 247.05 | - |
01 Dec 2023 | 262.01 | 262.01 | 262.01 | 262.01 | 245.30 | - |
30 Nov 2023 | 259.24 | 259.24 | 259.24 | 259.24 | 242.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |