Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 270.21 | 270.21 | 270.21 | 270.21 | 270.21 | - |
06 May 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
03 May 2024 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | - |
02 May 2024 | 265.34 | 265.34 | 265.34 | 265.34 | 265.34 | - |
01 May 2024 | 260.48 | 260.48 | 260.48 | 260.48 | 260.48 | - |
30 Apr 2024 | 258.57 | 258.57 | 258.57 | 258.57 | 258.57 | - |
29 Apr 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
26 Apr 2024 | 262.51 | 262.51 | 262.51 | 262.51 | 262.51 | - |
25 Apr 2024 | 260.77 | 260.77 | 260.77 | 260.77 | 260.77 | - |
24 Apr 2024 | 262.94 | 262.94 | 262.94 | 262.94 | 262.94 | - |
23 Apr 2024 | 263.66 | 263.66 | 263.66 | 263.66 | 263.66 | - |
22 Apr 2024 | 259.36 | 259.36 | 259.36 | 259.36 | 259.36 | - |
19 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
18 Apr 2024 | 253.78 | 253.78 | 253.78 | 253.78 | 253.78 | - |
17 Apr 2024 | 253.74 | 253.74 | 253.74 | 253.74 | 253.74 | - |
16 Apr 2024 | 255.73 | 255.73 | 255.73 | 255.73 | 255.73 | - |
15 Apr 2024 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | - |
12 Apr 2024 | 260.91 | 260.91 | 260.91 | 260.91 | 260.91 | - |
11 Apr 2024 | 265.04 | 265.04 | 265.04 | 265.04 | 265.04 | - |
10 Apr 2024 | 263.32 | 263.32 | 263.32 | 263.32 | 263.32 | - |
09 Apr 2024 | 271.38 | 271.38 | 271.38 | 271.38 | 271.38 | - |
08 Apr 2024 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | - |
05 Apr 2024 | 268.84 | 268.84 | 268.84 | 268.84 | 268.84 | - |
04 Apr 2024 | 267.57 | 267.57 | 267.57 | 267.57 | 267.57 | - |
03 Apr 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
02 Apr 2024 | 268.25 | 268.25 | 268.25 | 268.25 | 268.25 | - |
01 Apr 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
28 Mar 2024 | 276.16 | 276.16 | 276.16 | 276.16 | 276.16 | - |
27 Mar 2024 | 273.97 | 273.97 | 273.97 | 273.97 | 273.97 | - |
26 Mar 2024 | 267.24 | 267.24 | 267.24 | 267.24 | 267.24 | - |
25 Mar 2024 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | - |
22 Mar 2024 | 268.18 | 268.18 | 268.18 | 268.18 | 268.18 | - |
21 Mar 2024 | 272.07 | 272.07 | 272.07 | 272.07 | 272.07 | - |
20 Mar 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
19 Mar 2024 | 263.76 | 263.76 | 263.76 | 263.76 | 263.76 | - |
18 Mar 2024 | 261.61 | 261.61 | 261.61 | 261.61 | 261.61 | - |
15 Mar 2024 | 263.07 | 263.07 | 263.07 | 263.07 | 263.07 | - |
14 Mar 2024 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | - |
13 Mar 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
12 Mar 2024 | 265.92 | 265.92 | 265.92 | 265.92 | 265.92 | - |
11 Mar 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
08 Mar 2024 | 268.28 | 268.28 | 268.28 | 268.28 | 268.28 | - |
07 Mar 2024 | 268.06 | 268.06 | 268.06 | 268.06 | 268.06 | - |
06 Mar 2024 | 266.02 | 266.02 | 266.02 | 266.02 | 266.02 | - |
05 Mar 2024 | 264.89 | 264.89 | 264.89 | 264.89 | 264.89 | - |
04 Mar 2024 | 265.67 | 265.67 | 265.67 | 265.67 | 265.67 | - |
01 Mar 2024 | 267.23 | 267.23 | 267.23 | 267.23 | 267.23 | - |
29 Feb 2024 | 265.29 | 265.29 | 265.29 | 265.29 | 265.29 | - |
28 Feb 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
27 Feb 2024 | 264.87 | 264.87 | 264.87 | 264.87 | 264.87 | - |
26 Feb 2024 | 261.99 | 261.99 | 261.99 | 261.99 | 261.99 | - |
23 Feb 2024 | 261.57 | 261.57 | 261.57 | 261.57 | 261.57 | - |
22 Feb 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
21 Feb 2024 | 260.66 | 260.66 | 260.66 | 260.66 | 260.66 | - |
20 Feb 2024 | 260.83 | 260.83 | 260.83 | 260.83 | 260.83 | - |
16 Feb 2024 | 264.17 | 264.17 | 264.17 | 264.17 | 264.17 | - |
15 Feb 2024 | 267.14 | 267.14 | 267.14 | 267.14 | 267.14 | - |
14 Feb 2024 | 260.19 | 260.19 | 260.19 | 260.19 | 260.19 | - |
13 Feb 2024 | 254.77 | 254.77 | 254.77 | 254.77 | 254.77 | - |
12 Feb 2024 | 265.58 | 265.58 | 265.58 | 265.58 | 265.58 | - |
09 Feb 2024 | 260.51 | 260.51 | 260.51 | 260.51 | 260.51 | - |
08 Feb 2024 | 257.62 | 257.62 | 257.62 | 257.62 | 257.62 | - |
07 Feb 2024 | 254.14 | 254.14 | 254.14 | 254.14 | 254.14 | - |
06 Feb 2024 | 255.03 | 255.03 | 255.03 | 255.03 | 255.03 | - |
05 Feb 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
02 Feb 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
01 Feb 2024 | 259.13 | 259.13 | 259.13 | 259.13 | 259.13 | - |
31 Jan 2024 | 256.87 | 256.87 | 256.87 | 256.87 | 256.87 | - |
30 Jan 2024 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | - |
29 Jan 2024 | 265.57 | 265.57 | 265.57 | 265.57 | 265.57 | - |
26 Jan 2024 | 262.16 | 262.16 | 262.16 | 262.16 | 262.16 | - |
25 Jan 2024 | 261.62 | 261.62 | 261.62 | 261.62 | 261.62 | - |
24 Jan 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
23 Jan 2024 | 260.88 | 260.88 | 260.88 | 260.88 | 260.88 | - |
22 Jan 2024 | 262.46 | 262.46 | 262.46 | 262.46 | 262.46 | - |
19 Jan 2024 | 257.21 | 257.21 | 257.21 | 257.21 | 257.21 | - |
18 Jan 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
17 Jan 2024 | 252.59 | 252.59 | 252.59 | 252.59 | 252.59 | - |
16 Jan 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
12 Jan 2024 | 258.72 | 258.72 | 258.72 | 258.72 | 258.72 | - |
11 Jan 2024 | 259.21 | 259.21 | 259.21 | 259.21 | 259.21 | - |
10 Jan 2024 | 261.26 | 261.26 | 261.26 | 261.26 | 261.26 | - |
09 Jan 2024 | 260.68 | 260.68 | 260.68 | 260.68 | 260.68 | - |
08 Jan 2024 | 264.09 | 264.09 | 264.09 | 264.09 | 264.09 | - |
05 Jan 2024 | 260.31 | 260.31 | 260.31 | 260.31 | 260.31 | - |
04 Jan 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | - |
03 Jan 2024 | 261.38 | 261.38 | 261.38 | 261.38 | 261.38 | - |
02 Jan 2024 | 268.19 | 268.19 | 268.19 | 268.19 | 268.19 | - |
29 Dec 2023 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | - |
28 Dec 2023 | 273.27 | 273.27 | 273.27 | 273.27 | 273.27 | - |
27 Dec 2023 | 273.99 | 273.99 | 273.99 | 273.99 | 273.99 | - |
26 Dec 2023 | 273.67 | 273.67 | 273.67 | 273.67 | 273.67 | - |
22 Dec 2023 | 270.28 | 270.28 | 270.28 | 270.28 | 270.28 | - |
21 Dec 2023 | 268.42 | 268.42 | 268.42 | 268.42 | 268.42 | - |
20 Dec 2023 | 264.31 | 264.31 | 264.31 | 264.31 | 264.31 | - |
19 Dec 2023 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | - |
18 Dec 2023 | 263.19 | 263.19 | 263.19 | 263.19 | 263.19 | - |
18 Dec 2023 | 1.998 Dividend | |||||
15 Dec 2023 | 265.77 | 265.77 | 265.77 | 265.77 | 263.77 | - |
14 Dec 2023 | 268.12 | 268.12 | 268.12 | 268.12 | 266.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |