Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 246.24 | 246.43 | 242.89 | 245.66 | 245.66 | 254 |
25 Apr 2024 | 242.58 | 245.58 | 240.20 | 245.29 | 245.29 | 1,404 |
24 Apr 2024 | 240.00 | 244.83 | 239.24 | 241.77 | 241.77 | 3,812 |
23 Apr 2024 | 252.18 | 252.85 | 250.11 | 251.34 | 251.34 | 586 |
22 Apr 2024 | 251.01 | 252.72 | 250.17 | 252.72 | 252.72 | 432 |
19 Apr 2024 | 246.46 | 250.08 | 245.20 | 249.83 | 249.83 | 603 |
18 Apr 2024 | 245.17 | 245.65 | 244.56 | 244.56 | 244.56 | 739 |
17 Apr 2024 | 242.56 | 243.95 | 241.27 | 242.51 | 242.51 | 462 |
16 Apr 2024 | 245.60 | 246.64 | 244.76 | 246.16 | 246.16 | 983 |
15 Apr 2024 | 249.34 | 249.60 | 245.32 | 245.32 | 245.32 | 1,741 |
12 Apr 2024 | 244.51 | 245.98 | 244.22 | 244.93 | 244.93 | 799 |
11 Apr 2024 | 246.65 | 247.20 | 244.10 | 246.18 | 246.18 | 652 |
10 Apr 2024 | 248.03 | 250.59 | 245.54 | 248.65 | 248.65 | 1,954 |
09 Apr 2024 | 253.84 | 253.84 | 246.85 | 247.90 | 247.90 | 1,031 |
08 Apr 2024 | 252.67 | 253.72 | 252.11 | 253.26 | 253.26 | 347 |
05 Apr 2024 | 253.78 | 254.65 | 250.57 | 252.82 | 252.82 | 2,019 |
04 Apr 2024 | 254.80 | 256.92 | 254.80 | 256.09 | 256.09 | 544 |
03 Apr 2024 | 257.00 | 257.00 | 254.96 | 255.48 | 255.48 | 629 |
02 Apr 2024 | 258.27 | 258.33 | 256.48 | 256.58 | 256.58 | 5,038 |
28 Mar 2024 | 259.49 | 259.83 | 258.11 | 259.49 | 259.49 | 771 |
27 Mar 2024 | 256.62 | 258.17 | 256.31 | 256.97 | 256.97 | 1,037 |
26 Mar 2024 | 254.88 | 257.13 | 254.32 | 257.09 | 257.09 | 2,161 |
25 Mar 2024 | 256.39 | 256.91 | 255.00 | 255.96 | 255.96 | 1,418 |
22 Mar 2024 | 256.69 | 257.53 | 256.04 | 256.04 | 256.04 | 463 |
21 Mar 2024 | 257.11 | 258.12 | 256.38 | 257.13 | 257.13 | 738 |
20 Mar 2024 | 258.11 | 259.81 | 257.62 | 259.81 | 259.81 | 649 |
19 Mar 2024 | 259.02 | 259.69 | 258.17 | 258.27 | 258.27 | 825 |
18 Mar 2024 | 256.64 | 258.23 | 256.16 | 257.46 | 257.46 | 923 |
15 Mar 2024 | 255.80 | 258.18 | 255.33 | 256.30 | 256.30 | 2,114 |
14 Mar 2024 | 257.88 | 258.48 | 255.51 | 256.93 | 256.93 | 2,290 |
14 Mar 2024 | 0.86 Dividend | |||||
13 Mar 2024 | 258.00 | 260.26 | 258.00 | 259.50 | 258.64 | 504 |
12 Mar 2024 | 255.18 | 257.40 | 254.51 | 256.44 | 255.59 | 198 |
11 Mar 2024 | 249.27 | 255.56 | 248.15 | 255.51 | 254.66 | 938 |
08 Mar 2024 | 248.01 | 248.99 | 247.23 | 248.45 | 247.63 | 696 |
07 Mar 2024 | 250.73 | 251.56 | 248.87 | 248.99 | 248.16 | 1,527 |
06 Mar 2024 | 249.88 | 251.00 | 247.51 | 250.12 | 249.29 | 1,553 |
05 Mar 2024 | 248.58 | 251.20 | 244.32 | 248.93 | 248.11 | 1,197 |
04 Mar 2024 | 249.67 | 250.50 | 248.47 | 248.47 | 247.65 | 721 |
01 Mar 2024 | 251.35 | 251.99 | 249.98 | 250.53 | 249.70 | 340 |
29 Feb 2024 | 253.30 | 253.99 | 250.57 | 251.18 | 250.34 | 2,452 |
28 Feb 2024 | 254.68 | 255.00 | 253.50 | 254.13 | 253.29 | 190 |
27 Feb 2024 | 254.23 | 254.50 | 253.27 | 254.34 | 253.50 | 1,708 |
26 Feb 2024 | 256.38 | 257.92 | 254.88 | 255.18 | 254.33 | 724 |
23 Feb 2024 | 255.59 | 257.37 | 255.59 | 256.04 | 255.19 | 566 |
22 Feb 2024 | 252.66 | 254.83 | 250.97 | 254.83 | 253.99 | 480 |
21 Feb 2024 | 251.52 | 252.90 | 250.99 | 251.30 | 250.47 | 3,278 |
20 Feb 2024 | 250.63 | 252.49 | 249.99 | 250.84 | 250.01 | 1,133 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 251.06 | 252.54 | 250.41 | 252.06 | 251.22 | 254 |
15 Feb 2024 | 248.87 | 251.25 | 246.38 | 251.25 | 250.42 | 513 |
14 Feb 2024 | 246.76 | 248.60 | 246.76 | 247.46 | 246.64 | 745 |
13 Feb 2024 | 248.79 | 250.30 | 245.65 | 246.22 | 245.40 | 361 |
12 Feb 2024 | 247.48 | 249.11 | 246.79 | 248.95 | 248.12 | 185 |
09 Feb 2024 | 243.59 | 246.20 | 242.75 | 246.20 | 245.38 | 717 |
08 Feb 2024 | 243.70 | 246.87 | 242.54 | 244.76 | 243.95 | 1,082 |
07 Feb 2024 | 246.84 | 248.16 | 246.10 | 246.97 | 246.15 | 272 |
06 Feb 2024 | 249.25 | 249.79 | 247.58 | 247.69 | 246.87 | 463 |
05 Feb 2024 | 246.33 | 248.62 | 246.12 | 248.53 | 247.71 | 2,069 |
02 Feb 2024 | 245.92 | 248.09 | 245.92 | 247.01 | 246.19 | 1,565 |
01 Feb 2024 | 244.54 | 245.13 | 242.63 | 244.28 | 243.47 | 750 |
31 Jan 2024 | 247.10 | 248.40 | 245.07 | 245.75 | 244.94 | 1,001 |
30 Jan 2024 | 243.29 | 243.99 | 242.30 | 242.95 | 242.14 | 1,491 |
29 Jan 2024 | 240.54 | 241.96 | 240.30 | 240.97 | 240.17 | 537 |
26 Jan 2024 | 241.41 | 241.80 | 240.45 | 241.18 | 240.38 | 627 |
25 Jan 2024 | 242.13 | 242.95 | 239.37 | 239.84 | 239.05 | 840 |
24 Jan 2024 | 241.81 | 244.18 | 241.79 | 242.60 | 241.80 | 1,495 |
23 Jan 2024 | 240.18 | 241.21 | 239.78 | 240.53 | 239.73 | 559 |
22 Jan 2024 | 238.77 | 239.94 | 238.06 | 238.99 | 238.20 | 865 |
19 Jan 2024 | 233.43 | 237.60 | 232.60 | 237.49 | 236.70 | 3,520 |
18 Jan 2024 | 228.20 | 228.20 | 227.03 | 227.90 | 227.14 | 296 |
17 Jan 2024 | 228.04 | 232.01 | 227.19 | 229.26 | 228.50 | 349 |
16 Jan 2024 | 227.64 | 228.47 | 226.37 | 227.06 | 226.31 | 540 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 228.32 | 229.11 | 226.75 | 227.35 | 226.60 | 170 |
11 Jan 2024 | 226.12 | 226.52 | 224.88 | 226.51 | 225.76 | 360 |
10 Jan 2024 | 225.31 | 225.99 | 223.77 | 224.03 | 223.29 | 7,038 |
09 Jan 2024 | 226.09 | 226.17 | 223.21 | 224.91 | 224.16 | 390 |
08 Jan 2024 | 227.33 | 227.33 | 223.83 | 224.33 | 223.59 | 98 |
05 Jan 2024 | 227.30 | 228.86 | 227.07 | 227.07 | 226.32 | 7,421 |
04 Jan 2024 | 226.41 | 229.89 | 226.41 | 229.50 | 228.74 | 22,068 |
03 Jan 2024 | 227.35 | 229.58 | 227.35 | 227.82 | 227.06 | 8,227 |
02 Jan 2024 | 226.35 | 228.57 | 226.01 | 227.01 | 226.26 | 55 |
29 Dec 2023 | 224.88 | 226.17 | 224.23 | 225.73 | 224.98 | 61 |
28 Dec 2023 | 224.35 | 225.36 | 223.80 | 224.96 | 224.22 | 342 |
27 Dec 2023 | 221.45 | 222.45 | 221.45 | 222.45 | 221.71 | 43 |
22 Dec 2023 | 220.77 | 221.85 | 220.51 | 220.78 | 220.05 | 21 |
21 Dec 2023 | 218.24 | 219.05 | 217.42 | 218.04 | 217.32 | 19,030 |
20 Dec 2023 | 221.40 | 221.42 | 219.29 | 220.89 | 220.16 | 437 |
19 Dec 2023 | 220.76 | 221.59 | 219.46 | 221.38 | 220.65 | 211 |
18 Dec 2023 | 219.85 | 221.40 | 219.51 | 220.23 | 219.50 | 387 |
15 Dec 2023 | 219.14 | 220.58 | 217.65 | 218.83 | 218.10 | 1,322 |
14 Dec 2023 | 224.35 | 224.35 | 218.45 | 221.27 | 220.54 | 577 |
14 Dec 2023 | 0.86 Dividend | |||||
13 Dec 2023 | 227.77 | 228.00 | 226.16 | 226.83 | 225.22 | 509 |
12 Dec 2023 | 225.16 | 227.80 | 224.65 | 226.00 | 224.40 | 51,870 |
11 Dec 2023 | 223.83 | 225.04 | 222.31 | 224.68 | 223.09 | 916 |
08 Dec 2023 | 223.42 | 223.42 | 221.87 | 222.93 | 221.35 | 76 |
07 Dec 2023 | 224.37 | 225.10 | 223.13 | 223.74 | 222.15 | 141 |
06 Dec 2023 | 226.92 | 227.62 | 222.78 | 224.97 | 223.37 | 308 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |