Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | - |
23 Apr 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | - |
22 Apr 2024 | 225.97 | 225.97 | 225.97 | 225.97 | 225.97 | - |
19 Apr 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.98 | - |
18 Apr 2024 | 225.68 | 225.68 | 225.68 | 225.68 | 225.68 | - |
17 Apr 2024 | 226.17 | 226.17 | 226.17 | 226.17 | 226.17 | - |
16 Apr 2024 | 227.57 | 227.57 | 227.57 | 227.57 | 227.57 | - |
15 Apr 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
12 Apr 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - |
11 Apr 2024 | 234.52 | 234.52 | 234.52 | 234.52 | 234.52 | - |
10 Apr 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.87 | - |
09 Apr 2024 | 235.39 | 235.39 | 235.39 | 235.39 | 235.39 | - |
08 Apr 2024 | 235.01 | 235.01 | 235.01 | 235.01 | 235.01 | - |
05 Apr 2024 | 234.94 | 234.94 | 234.94 | 234.94 | 234.94 | - |
04 Apr 2024 | 232.44 | 232.44 | 232.44 | 232.44 | 232.44 | - |
03 Apr 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
02 Apr 2024 | 234.88 | 234.88 | 234.88 | 234.88 | 234.88 | - |
01 Apr 2024 | 236.82 | 236.82 | 236.82 | 236.82 | 236.82 | - |
28 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
27 Mar 2024 | 237.18 | 237.18 | 237.18 | 237.18 | 237.18 | - |
26 Mar 2024 | 234.93 | 234.93 | 234.93 | 234.93 | 234.93 | - |
25 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | - |
22 Mar 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.10 | - |
21 Mar 2024 | 237.51 | 237.51 | 237.51 | 237.51 | 237.51 | - |
20 Mar 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
19 Mar 2024 | 234.18 | 234.18 | 234.18 | 234.18 | 234.18 | - |
18 Mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | - |
15 Mar 2024 | 231.64 | 231.64 | 231.64 | 231.64 | 231.64 | - |
14 Mar 2024 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | - |
13 Mar 2024 | 233.92 | 233.92 | 233.92 | 233.92 | 233.92 | - |
12 Mar 2024 | 234.21 | 234.21 | 234.21 | 234.21 | 234.21 | - |
11 Mar 2024 | 231.89 | 231.89 | 231.89 | 231.89 | 231.89 | - |
08 Mar 2024 | 232.31 | 232.31 | 232.31 | 232.31 | 232.31 | - |
07 Mar 2024 | 233.72 | 233.72 | 233.72 | 233.72 | 233.72 | - |
06 Mar 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | - |
05 Mar 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
04 Mar 2024 | 232.52 | 232.52 | 232.52 | 232.52 | 232.52 | - |
01 Mar 2024 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | - |
29 Feb 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 230.91 | - |
28 Feb 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | - |
27 Feb 2024 | 230.08 | 230.08 | 230.08 | 230.08 | 230.08 | - |
26 Feb 2024 | 229.47 | 229.47 | 229.47 | 229.47 | 229.47 | - |
23 Feb 2024 | 230.11 | 230.11 | 230.11 | 230.11 | 230.11 | - |
22 Feb 2024 | 229.96 | 229.96 | 229.96 | 229.96 | 229.96 | - |
21 Feb 2024 | 225.46 | 225.46 | 225.46 | 225.46 | 225.46 | - |
20 Feb 2024 | 225.37 | 225.37 | 225.37 | 225.37 | 225.37 | - |
16 Feb 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
15 Feb 2024 | 228.07 | 228.07 | 228.07 | 228.07 | 228.07 | - |
14 Feb 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
13 Feb 2024 | 223.87 | 223.87 | 223.87 | 223.87 | 223.87 | - |
12 Feb 2024 | 227.41 | 227.41 | 227.41 | 227.41 | 227.41 | - |
09 Feb 2024 | 227.32 | 227.32 | 227.32 | 227.32 | 227.32 | - |
08 Feb 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
07 Feb 2024 | 225.34 | 225.34 | 225.34 | 225.34 | 225.34 | - |
06 Feb 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.63 | - |
05 Feb 2024 | 222.91 | 222.91 | 222.91 | 222.91 | 222.91 | - |
02 Feb 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 223.92 | - |
01 Feb 2024 | 221.83 | 221.83 | 221.83 | 221.83 | 221.83 | - |
31 Jan 2024 | 219.07 | 219.07 | 219.07 | 219.07 | 219.07 | - |
30 Jan 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
29 Jan 2024 | 223.08 | 223.08 | 223.08 | 223.08 | 223.08 | - |
26 Jan 2024 | 221.16 | 221.16 | 221.16 | 221.16 | 221.16 | - |
25 Jan 2024 | 221.22 | 221.22 | 221.22 | 221.22 | 221.22 | - |
24 Jan 2024 | 220.06 | 220.06 | 220.06 | 220.06 | 220.06 | - |
23 Jan 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | - |
22 Jan 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | - |
19 Jan 2024 | 218.79 | 218.79 | 218.79 | 218.79 | 218.79 | - |
18 Jan 2024 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | - |
17 Jan 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 214.31 | - |
16 Jan 2024 | 215.57 | 215.57 | 215.57 | 215.57 | 215.57 | - |
12 Jan 2024 | 216.53 | 216.53 | 216.53 | 216.53 | 216.53 | - |
11 Jan 2024 | 216.44 | 216.44 | 216.44 | 216.44 | 216.44 | - |
10 Jan 2024 | 216.68 | 216.68 | 216.68 | 216.68 | 216.68 | - |
09 Jan 2024 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | - |
08 Jan 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 215.97 | - |
05 Jan 2024 | 212.84 | 212.84 | 212.84 | 212.84 | 212.84 | - |
04 Jan 2024 | 212.48 | 212.48 | 212.48 | 212.48 | 212.48 | - |
03 Jan 2024 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | - |
02 Jan 2024 | 215.28 | 215.28 | 215.28 | 215.28 | 215.28 | - |
29 Dec 2023 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | - |
28 Dec 2023 | 217.54 | 217.54 | 217.54 | 217.54 | 217.54 | - |
27 Dec 2023 | 217.47 | 217.47 | 217.47 | 217.47 | 217.47 | - |
26 Dec 2023 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
22 Dec 2023 | 216.03 | 216.03 | 216.03 | 216.03 | 216.03 | - |
21 Dec 2023 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | - |
20 Dec 2023 | 213.18 | 213.18 | 213.18 | 213.18 | 213.18 | - |
20 Dec 2023 | 0.915 Dividend | |||||
19 Dec 2023 | 217.38 | 217.38 | 217.38 | 217.38 | 216.47 | - |
18 Dec 2023 | 215.83 | 215.83 | 215.83 | 215.83 | 214.92 | - |
15 Dec 2023 | 214.96 | 214.96 | 214.96 | 214.96 | 214.06 | - |
14 Dec 2023 | 215.15 | 215.15 | 215.15 | 215.15 | 214.24 | - |
13 Dec 2023 | 213.94 | 213.94 | 213.94 | 213.94 | 213.04 | - |
12 Dec 2023 | 210.66 | 210.66 | 210.66 | 210.66 | 209.77 | - |
11 Dec 2023 | 209.80 | 209.80 | 209.80 | 209.80 | 208.92 | - |
08 Dec 2023 | 208.96 | 208.96 | 208.96 | 208.96 | 208.08 | - |
07 Dec 2023 | 208.02 | 208.02 | 208.02 | 208.02 | 207.14 | - |
06 Dec 2023 | 206.38 | 206.38 | 206.38 | 206.38 | 205.51 | - |
05 Dec 2023 | 207.14 | 207.14 | 207.14 | 207.14 | 206.27 | - |
04 Dec 2023 | 207.56 | 207.56 | 207.56 | 207.56 | 206.69 | - |
01 Dec 2023 | 208.36 | 208.36 | 208.36 | 208.36 | 207.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |