Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 292.00 | 292.00 | 292.00 | 296.00 | 296.00 | 25 |
25 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
24 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
23 Apr 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
22 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
19 Apr 2024 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 25 |
18 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
17 Apr 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
16 Apr 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
15 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
12 Apr 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
11 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
10 Apr 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
09 Apr 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
08 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
05 Apr 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
04 Apr 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
03 Apr 2024 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 22 |
02 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
28 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
27 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
26 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
25 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
22 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
21 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
20 Mar 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
19 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
18 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
15 Mar 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
14 Mar 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 8 |
13 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2 |
12 Mar 2024 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 334 |
11 Mar 2024 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 200 |
08 Mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
07 Mar 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
06 Mar 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
05 Mar 2024 | 288.00 | 288.00 | 272.00 | 272.00 | 272.00 | 441 |
04 Mar 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
01 Mar 2024 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 44 |
29 Feb 2024 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 50 |
28 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
27 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
26 Feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
23 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
22 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
21 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
20 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
19 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
16 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
15 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
14 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
13 Feb 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 2 |
12 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
09 Feb 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 265 |
08 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 20 |
07 Feb 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
06 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
05 Feb 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 76 |
02 Feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 10 |
01 Feb 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 25 |
31 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
31 Jan 2024 | 0.43 Dividend | |||||
30 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - |
29 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - |
26 Jan 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 257.56 | 3 |
25 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.56 | - |
24 Jan 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 263.55 | 50 |
23 Jan 2024 | 262.00 | 266.00 | 262.00 | 264.00 | 263.55 | 130 |
22 Jan 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 263.55 | 35 |
19 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.55 | - |
18 Jan 2024 | 262.00 | 266.00 | 262.00 | 262.00 | 261.55 | 81 |
17 Jan 2024 | 264.00 | 266.00 | 264.00 | 266.00 | 265.55 | 20 |
16 Jan 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.55 | - |
15 Jan 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 263.55 | 11 |
12 Jan 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 263.55 | 100 |
11 Jan 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.56 | - |
10 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.56 | - |
09 Jan 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.56 | - |
08 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.56 | - |
05 Jan 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 253.57 | - |
04 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - |
03 Jan 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - |
02 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.58 | - |
29 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.58 | - |
28 Dec 2023 | 246.00 | 248.00 | 246.00 | 248.00 | 247.58 | 44 |
27 Dec 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.58 | - |
22 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.58 | - |
21 Dec 2023 | 246.00 | 248.00 | 246.00 | 248.00 | 247.58 | 1 |
20 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.58 | - |
19 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.58 | - |
18 Dec 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 243.58 | - |
15 Dec 2023 | 246.00 | 246.00 | 246.00 | 246.00 | 245.58 | - |
14 Dec 2023 | 254.00 | 256.00 | 254.00 | 256.00 | 255.56 | 1 |
13 Dec 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 251.57 | - |
12 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.57 | - |
11 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 247.58 | - |
08 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.57 | - |
07 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.57 | - |
06 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.57 | - |
05 Dec 2023 | 254.00 | 254.00 | 254.00 | 254.00 | 253.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |