Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 270.61 | 271.57 | 270.61 | 271.04 | 271.04 | 2 |
27 Mar 2024 | 269.32 | 269.49 | 268.80 | 269.36 | 269.36 | 25 |
26 Mar 2024 | 266.72 | 266.94 | 266.68 | 266.94 | 266.94 | 24 |
25 Mar 2024 | 266.53 | 266.53 | 265.67 | 265.78 | 265.78 | 131 |
22 Mar 2024 | 266.95 | 266.95 | 266.45 | 266.45 | 266.45 | 300 |
22 Mar 2024 | 0.8189 Dividend | |||||
21 Mar 2024 | 267.94 | 268.60 | 267.53 | 268.51 | 267.69 | 33 |
20 Mar 2024 | 266.64 | 266.82 | 266.40 | 266.65 | 265.84 | 129 |
19 Mar 2024 | 266.71 | 266.71 | 266.71 | 266.71 | 265.90 | - |
18 Mar 2024 | 266.14 | 266.83 | 265.60 | 266.63 | 265.82 | 162 |
15 Mar 2024 | 265.87 | 265.87 | 265.33 | 265.37 | 264.56 | 44 |
14 Mar 2024 | 266.06 | 266.18 | 266.06 | 266.14 | 265.33 | 762 |
13 Mar 2024 | 269.79 | 269.79 | 269.32 | 269.32 | 268.50 | 1 |
12 Mar 2024 | 267.72 | 268.92 | 267.72 | 267.84 | 267.02 | 1 |
11 Mar 2024 | 268.31 | 268.31 | 266.86 | 267.71 | 266.89 | 1 |
08 Mar 2024 | 269.35 | 269.35 | 268.86 | 268.86 | 268.04 | 16 |
07 Mar 2024 | 268.54 | 269.47 | 268.48 | 269.47 | 268.65 | 105 |
06 Mar 2024 | 267.12 | 268.42 | 266.91 | 267.79 | 266.97 | 2 |
05 Mar 2024 | 266.80 | 267.88 | 265.89 | 266.16 | 265.35 | 16 |
04 Mar 2024 | 268.86 | 268.86 | 267.38 | 267.87 | 267.05 | 6 |
01 Mar 2024 | 266.13 | 266.13 | 266.08 | 266.08 | 265.27 | 753 |
29 Feb 2024 | 265.99 | 266.76 | 265.99 | 266.76 | 265.95 | 2 |
28 Feb 2024 | 268.00 | 268.00 | 267.19 | 267.49 | 266.67 | 22 |
27 Feb 2024 | 268.28 | 269.74 | 268.28 | 269.74 | 268.92 | 2 |
26 Feb 2024 | 270.05 | 270.84 | 269.55 | 269.55 | 268.73 | 246 |
23 Feb 2024 | 269.95 | 270.57 | 269.95 | 270.41 | 269.59 | 366 |
22 Feb 2024 | 266.94 | 266.94 | 266.89 | 266.89 | 266.08 | 29 |
21 Feb 2024 | 264.73 | 264.91 | 264.14 | 264.19 | 263.38 | 66 |
20 Feb 2024 | 266.60 | 267.31 | 265.83 | 265.83 | 265.02 | 18 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 266.03 | 266.87 | 265.70 | 266.57 | 265.76 | 28 |
15 Feb 2024 | 263.72 | 265.84 | 263.72 | 265.84 | 265.03 | 37 |
14 Feb 2024 | 263.32 | 263.32 | 262.24 | 262.24 | 261.44 | 100 |
13 Feb 2024 | 262.20 | 263.19 | 261.46 | 261.46 | 260.66 | 10 |
12 Feb 2024 | 262.72 | 264.13 | 262.72 | 264.13 | 263.33 | 37 |
09 Feb 2024 | 263.60 | 263.60 | 262.83 | 263.04 | 262.24 | 301 |
08 Feb 2024 | 262.65 | 262.89 | 262.42 | 262.89 | 262.08 | 1,850 |
07 Feb 2024 | 263.82 | 264.55 | 263.81 | 263.94 | 263.14 | 1 |
06 Feb 2024 | 260.68 | 262.63 | 260.68 | 262.47 | 261.67 | 2 |
05 Feb 2024 | 259.39 | 261.42 | 259.06 | 260.04 | 259.25 | 11 |
02 Feb 2024 | 259.64 | 260.01 | 259.16 | 260.01 | 259.22 | 4 |
01 Feb 2024 | 256.78 | 259.37 | 256.72 | 259.37 | 258.58 | 82 |
31 Jan 2024 | 258.93 | 258.93 | 258.30 | 258.30 | 257.51 | 14 |
30 Jan 2024 | 257.89 | 257.89 | 256.34 | 257.12 | 256.34 | 7 |
29 Jan 2024 | 255.78 | 255.78 | 255.78 | 255.78 | 255.00 | 13 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 253.10 | 253.10 | 252.10 | 252.10 | 251.33 | 12 |
24 Jan 2024 | 255.68 | 255.68 | 255.11 | 255.13 | 254.35 | 6 |
23 Jan 2024 | 256.34 | 256.34 | 256.34 | 256.34 | 255.55 | 7 |
22 Jan 2024 | 255.48 | 256.77 | 255.05 | 256.77 | 255.98 | 116 |
19 Jan 2024 | 254.70 | 254.79 | 254.06 | 254.77 | 253.99 | 134 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 255.28 | 256.07 | 255.28 | 255.95 | 255.16 | 66 |
16 Jan 2024 | 256.51 | 256.51 | 255.39 | 256.09 | 255.31 | 27 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 258.62 | 258.62 | 257.60 | 258.33 | 257.54 | 12 |
11 Jan 2024 | 257.72 | 258.05 | 256.69 | 256.95 | 256.17 | 274 |
10 Jan 2024 | 256.20 | 257.89 | 256.20 | 257.42 | 256.64 | 494 |
09 Jan 2024 | 258.18 | 258.79 | 257.97 | 257.97 | 257.18 | 67 |
08 Jan 2024 | 254.32 | 255.88 | 254.32 | 255.88 | 255.09 | 199 |
05 Jan 2024 | 254.04 | 254.45 | 254.04 | 254.45 | 253.67 | 19 |
04 Jan 2024 | 254.33 | 255.59 | 254.33 | 255.59 | 254.81 | 24 |
03 Jan 2024 | 254.57 | 254.57 | 253.72 | 254.35 | 253.58 | 3 |
02 Jan 2024 | 254.21 | 255.25 | 254.21 | 255.25 | 254.47 | 196 |
29 Dec 2023 | 250.42 | 251.34 | 250.40 | 250.55 | 249.79 | 14 |
28 Dec 2023 | 251.54 | 251.83 | 251.54 | 251.83 | 251.06 | - |
27 Dec 2023 | 249.25 | 249.90 | 249.25 | 249.90 | 249.14 | 25 |
22 Dec 2023 | 247.75 | 248.60 | 247.75 | 248.39 | 247.63 | 69 |
21 Dec 2023 | 244.90 | 245.95 | 244.90 | 245.95 | 245.20 | 2 |
20 Dec 2023 | 246.59 | 247.00 | 246.50 | 247.00 | 246.25 | 197 |
19 Dec 2023 | 245.69 | 246.69 | 245.69 | 246.69 | 245.94 | 180 |
19 Dec 2023 | 0.8947 Dividend | |||||
18 Dec 2023 | 246.77 | 246.77 | 246.13 | 246.32 | 244.68 | 179 |
15 Dec 2023 | 246.03 | 246.03 | 245.77 | 245.87 | 244.23 | 40 |
14 Dec 2023 | 249.57 | 249.57 | 248.37 | 248.45 | 246.79 | 18 |
13 Dec 2023 | 242.47 | 244.71 | 242.47 | 244.71 | 243.08 | 68 |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | 242.05 | 242.05 | 241.56 | 241.67 | 240.06 | 4 |
08 Dec 2023 | 240.19 | 240.19 | 240.19 | 240.19 | 238.59 | 8 |
07 Dec 2023 | 239.63 | 240.45 | 239.63 | 240.45 | 238.85 | 18 |
06 Dec 2023 | 240.58 | 241.10 | 240.58 | 240.99 | 239.38 | 63 |
05 Dec 2023 | 239.18 | 240.36 | 239.18 | 240.36 | 238.76 | 11 |
04 Dec 2023 | 239.30 | 240.55 | 239.30 | 240.55 | 238.95 | 155 |
01 Dec 2023 | 238.16 | 240.23 | 238.16 | 240.04 | 238.44 | 22 |
30 Nov 2023 | 236.56 | 236.56 | 236.56 | 236.56 | 234.98 | 13 |
29 Nov 2023 | 235.42 | 236.58 | 235.42 | 236.36 | 234.78 | 6 |
28 Nov 2023 | 236.50 | 236.50 | 236.01 | 236.01 | 234.44 | 2 |
27 Nov 2023 | 238.15 | 238.33 | 236.65 | 236.77 | 235.19 | 8 |
24 Nov 2023 | 238.23 | 238.23 | 238.15 | 238.15 | 236.57 | 1 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 237.42 | 237.42 | 237.42 | 237.42 | 235.84 | - |
21 Nov 2023 | 235.81 | 235.81 | 235.77 | 235.77 | 234.20 | 72 |
20 Nov 2023 | 233.98 | 234.60 | 233.98 | 234.08 | 232.52 | 165 |
17 Nov 2023 | 232.99 | 233.03 | 232.89 | 233.00 | 231.45 | 171 |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 232.16 | 232.85 | 232.16 | 232.85 | 231.30 | 3 |
14 Nov 2023 | 232.78 | 232.78 | 232.78 | 232.78 | 231.23 | - |
13 Nov 2023 | 228.74 | 228.74 | 227.33 | 227.33 | 225.81 | 74 |
10 Nov 2023 | 225.98 | 225.98 | 225.98 | 225.98 | 224.47 | 10 |
09 Nov 2023 | 230.77 | 230.78 | 228.23 | 229.02 | 227.49 | 3,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |