Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 263.15 | 265.40 | 262.74 | 262.80 | 262.80 | 181 |
02 May 2024 | 263.39 | 264.36 | 260.06 | 260.52 | 260.52 | 2,932 |
01 May 2024 | 261.94 | 262.59 | 260.03 | 260.67 | 260.67 | 199 |
30 Apr 2024 | 264.01 | 265.21 | 262.99 | 263.30 | 263.30 | 324 |
29 Apr 2024 | 266.53 | 268.44 | 265.44 | 266.50 | 266.50 | 343 |
26 Apr 2024 | 264.13 | 267.62 | 263.48 | 267.10 | 267.10 | 285 |
25 Apr 2024 | 263.32 | 265.00 | 262.75 | 265.00 | 265.00 | 606 |
24 Apr 2024 | 270.51 | 270.89 | 263.91 | 265.71 | 265.71 | 2,867 |
23 Apr 2024 | 270.40 | 273.79 | 269.56 | 272.20 | 272.20 | 770 |
22 Apr 2024 | 266.99 | 271.70 | 266.99 | 271.24 | 271.24 | 24,734 |
19 Apr 2024 | 264.24 | 268.73 | 262.73 | 267.63 | 267.63 | 487 |
18 Apr 2024 | 264.97 | 265.59 | 262.15 | 262.49 | 262.49 | 319 |
17 Apr 2024 | 264.26 | 265.54 | 262.22 | 263.39 | 263.39 | 336 |
16 Apr 2024 | 266.58 | 267.38 | 263.11 | 265.04 | 265.04 | 63,774 |
15 Apr 2024 | 269.80 | 271.77 | 267.40 | 267.40 | 267.40 | 892 |
12 Apr 2024 | 270.77 | 271.50 | 266.15 | 266.57 | 266.57 | 219 |
11 Apr 2024 | 270.30 | 272.75 | 269.27 | 272.34 | 272.34 | 81,500 |
10 Apr 2024 | 272.53 | 273.99 | 267.86 | 269.05 | 269.05 | 424 |
09 Apr 2024 | 275.87 | 276.02 | 273.20 | 273.63 | 273.63 | 467 |
08 Apr 2024 | 274.98 | 276.31 | 274.30 | 275.99 | 275.99 | 66 |
05 Apr 2024 | 273.77 | 276.00 | 272.18 | 274.14 | 274.14 | 854 |
04 Apr 2024 | 279.82 | 280.85 | 277.42 | 277.42 | 277.42 | 964 |
03 Apr 2024 | 276.40 | 279.41 | 276.11 | 279.41 | 279.41 | 360 |
02 Apr 2024 | 276.60 | 277.88 | 274.59 | 274.59 | 274.59 | 293 |
28 Mar 2024 | 286.70 | 289.84 | 283.79 | 289.84 | 289.84 | 1,264 |
27 Mar 2024 | 289.00 | 289.81 | 284.49 | 286.30 | 286.30 | 1,644 |
26 Mar 2024 | 283.80 | 290.85 | 283.13 | 289.74 | 289.74 | 2,863 |
25 Mar 2024 | 280.89 | 282.97 | 277.62 | 281.49 | 281.49 | 2,185 |
22 Mar 2024 | 298.45 | 298.45 | 281.78 | 284.46 | 284.46 | 10,084 |
21 Mar 2024 | 259.57 | 264.15 | 259.06 | 263.35 | 263.35 | 2,896 |
20 Mar 2024 | 257.00 | 259.90 | 254.70 | 259.33 | 259.33 | 722 |
19 Mar 2024 | 252.93 | 256.55 | 252.63 | 256.19 | 256.19 | 272 |
18 Mar 2024 | 253.24 | 254.75 | 251.66 | 253.46 | 253.46 | 1,159 |
15 Mar 2024 | 252.92 | 255.80 | 252.46 | 253.38 | 253.38 | 867 |
14 Mar 2024 | 254.94 | 256.12 | 253.67 | 254.94 | 254.94 | 960 |
13 Mar 2024 | 256.45 | 258.00 | 255.33 | 256.05 | 256.05 | 401 |
12 Mar 2024 | 253.25 | 258.20 | 252.99 | 253.78 | 253.78 | 564 |
11 Mar 2024 | 248.52 | 252.83 | 247.47 | 252.83 | 252.83 | 3,023 |
08 Mar 2024 | 250.07 | 250.26 | 248.07 | 248.62 | 248.62 | 174 |
08 Mar 2024 | 1.26 Dividend | |||||
07 Mar 2024 | 249.71 | 251.14 | 249.14 | 249.77 | 248.51 | 890 |
06 Mar 2024 | 249.78 | 251.55 | 248.52 | 248.70 | 247.45 | 1,470 |
05 Mar 2024 | 245.95 | 248.68 | 245.19 | 247.82 | 246.57 | 814 |
04 Mar 2024 | 244.97 | 247.97 | 244.96 | 246.59 | 245.35 | 128 |
01 Mar 2024 | 248.18 | 248.98 | 246.76 | 246.90 | 245.66 | 507 |
29 Feb 2024 | 245.80 | 248.35 | 244.98 | 247.53 | 246.28 | 1,335 |
28 Feb 2024 | 239.70 | 244.27 | 238.49 | 243.78 | 242.55 | 157 |
27 Feb 2024 | 241.62 | 242.43 | 241.12 | 241.77 | 240.55 | 210 |
26 Feb 2024 | 241.38 | 243.92 | 240.79 | 241.33 | 240.11 | 477 |
23 Feb 2024 | 243.76 | 244.23 | 243.18 | 243.43 | 242.20 | 153 |
22 Feb 2024 | 242.87 | 243.81 | 241.97 | 243.66 | 242.43 | 636 |
21 Feb 2024 | 239.73 | 240.75 | 238.20 | 239.57 | 238.36 | 231 |
20 Feb 2024 | 236.80 | 239.06 | 235.25 | 238.77 | 237.57 | 416 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 236.52 | 236.52 | 234.60 | 236.48 | 235.29 | 688 |
15 Feb 2024 | 236.27 | 238.29 | 235.89 | 236.66 | 235.47 | 334 |
14 Feb 2024 | 237.60 | 237.98 | 235.52 | 236.19 | 235.00 | 4,759 |
13 Feb 2024 | 240.78 | 241.16 | 235.79 | 236.07 | 234.88 | 3,974 |
12 Feb 2024 | 242.57 | 244.21 | 241.91 | 243.96 | 242.73 | 1,110 |
09 Feb 2024 | 242.47 | 242.96 | 240.37 | 242.05 | 240.83 | 302 |
08 Feb 2024 | 241.90 | 243.33 | 240.46 | 241.46 | 240.24 | 764 |
07 Feb 2024 | 241.96 | 243.08 | 240.92 | 240.98 | 239.76 | 426 |
06 Feb 2024 | 239.38 | 243.65 | 238.71 | 242.54 | 241.32 | 325 |
05 Feb 2024 | 240.80 | 241.46 | 237.98 | 239.03 | 237.82 | 965 |
02 Feb 2024 | 239.80 | 242.69 | 239.43 | 242.69 | 241.46 | 464 |
01 Feb 2024 | 241.74 | 242.55 | 239.11 | 241.43 | 240.21 | 463 |
31 Jan 2024 | 242.55 | 243.96 | 240.63 | 243.17 | 241.94 | 686 |
30 Jan 2024 | 243.48 | 247.20 | 241.50 | 244.50 | 243.27 | 244 |
29 Jan 2024 | 251.02 | 251.02 | 246.01 | 246.84 | 245.59 | 1,361 |
26 Jan 2024 | 253.42 | 254.03 | 250.91 | 251.66 | 250.39 | 711 |
25 Jan 2024 | 252.79 | 254.77 | 251.34 | 252.38 | 251.11 | 1,148 |
24 Jan 2024 | 252.17 | 253.45 | 249.85 | 249.86 | 248.60 | 580 |
23 Jan 2024 | 251.18 | 251.68 | 249.13 | 251.09 | 249.82 | 417 |
22 Jan 2024 | 247.84 | 251.65 | 247.48 | 250.49 | 249.22 | 321 |
19 Jan 2024 | 245.00 | 245.63 | 242.14 | 245.63 | 244.39 | 626 |
18 Jan 2024 | 244.92 | 244.92 | 242.21 | 244.18 | 242.95 | 62 |
17 Jan 2024 | 242.00 | 244.30 | 241.52 | 243.15 | 241.92 | 601 |
16 Jan 2024 | 247.88 | 249.17 | 243.78 | 244.62 | 243.39 | 1,192 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 250.85 | 251.48 | 247.75 | 249.40 | 248.14 | 123,077 |
11 Jan 2024 | 250.63 | 251.21 | 248.66 | 251.05 | 249.78 | 292 |
10 Jan 2024 | 247.25 | 249.49 | 245.89 | 249.34 | 248.08 | 5,985 |
09 Jan 2024 | 246.96 | 248.61 | 246.41 | 248.10 | 246.85 | 883 |
08 Jan 2024 | 249.75 | 249.75 | 246.76 | 247.23 | 245.98 | 420 |
05 Jan 2024 | 245.44 | 248.26 | 245.00 | 247.54 | 246.29 | 256 |
04 Jan 2024 | 246.63 | 247.09 | 245.59 | 246.41 | 245.17 | 373 |
03 Jan 2024 | 249.81 | 250.52 | 245.88 | 248.74 | 247.49 | 1,295 |
02 Jan 2024 | 251.86 | 252.98 | 250.37 | 252.09 | 250.82 | 1,201 |
29 Dec 2023 | 254.88 | 255.62 | 251.85 | 252.53 | 251.26 | 802 |
28 Dec 2023 | 250.78 | 253.92 | 250.52 | 253.40 | 252.12 | 1,320 |
27 Dec 2023 | 253.30 | 254.29 | 251.93 | 252.78 | 251.50 | 1,230 |
22 Dec 2023 | 245.85 | 249.43 | 245.85 | 248.71 | 247.46 | 2,303 |
21 Dec 2023 | 247.72 | 248.92 | 245.29 | 245.55 | 244.31 | 4,447 |
20 Dec 2023 | 253.45 | 253.45 | 240.00 | 249.42 | 248.16 | 12,137 |
19 Dec 2023 | 280.89 | 283.42 | 278.70 | 283.27 | 281.84 | 2,345 |
18 Dec 2023 | 284.00 | 285.34 | 281.42 | 281.63 | 280.21 | 1,821 |
15 Dec 2023 | 278.64 | 283.61 | 276.96 | 281.49 | 280.07 | 964 |
14 Dec 2023 | 273.83 | 282.06 | 273.83 | 279.29 | 277.88 | 19,174 |
13 Dec 2023 | 270.07 | 272.22 | 269.53 | 269.96 | 268.60 | 106 |
12 Dec 2023 | 271.92 | 276.23 | 271.92 | 274.02 | 272.64 | 610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |