Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 176.00 | 177.40 | 176.00 | 177.40 | 177.40 | 80 |
03 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 20 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | 41 |
27 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 27 |
26 Mar 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 8 |
25 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 20 |
22 Mar 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 64 |
21 Mar 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 124 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 164.61 | 164.61 | 164.61 | 164.61 | 164.61 | 70 |
15 Mar 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 46 |
14 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 26 |
13 Mar 2024 | 162.80 | 163.40 | 162.80 | 163.40 | 163.40 | 62 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 160.40 | 161.40 | 160.40 | 161.40 | 161.40 | 22 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | 29 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 31 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | 24 |
20 Feb 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 6 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 32 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 165.01 | 165.01 | 163.40 | 165.00 | 165.00 | 47 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 38 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 165.61 | 169.40 | 165.61 | 169.40 | 169.40 | 19 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 40 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 164.40 | 164.40 | 163.80 | 163.80 | 163.80 | 134 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 163.79 | 163.79 | 163.79 | 163.79 | 163.79 | 214 |
22 Jan 2024 | 0.85 Dividend | |||||
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 167.40 | 167.40 | 165.20 | 165.20 | 165.20 | 634 |
16 Jan 2024 | 169.60 | 169.60 | 168.80 | 168.80 | 168.80 | 47 |
15 Jan 2024 | 170.80 | 171.00 | 169.79 | 169.79 | 169.79 | 46 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 172.20 | 172.20 | 171.40 | 171.40 | 171.40 | 60 |
10 Jan 2024 | 171.60 | 171.60 | 171.39 | 171.39 | 171.39 | 83 |
09 Jan 2024 | 168.20 | 168.20 | 167.66 | 167.66 | 167.66 | 61 |
08 Jan 2024 | 165.80 | 167.59 | 165.40 | 165.40 | 165.40 | 200 |
05 Jan 2024 | 167.00 | 167.00 | 166.20 | 166.42 | 166.42 | 32 |
04 Jan 2024 | 169.60 | 169.60 | 167.19 | 167.19 | 167.19 | 54 |
03 Jan 2024 | 167.60 | 167.60 | 167.00 | 167.40 | 167.40 | 172 |
02 Jan 2024 | 171.00 | 171.00 | 170.01 | 170.01 | 170.01 | 128 |
29 Dec 2023 | 171.80 | 171.80 | 171.60 | 171.60 | 171.60 | 206 |
28 Dec 2023 | 172.20 | 172.20 | 172.01 | 172.01 | 172.01 | 45 |
27 Dec 2023 | 168.00 | 168.00 | 167.40 | 167.40 | 167.40 | 35 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 6 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 45 |
18 Dec 2023 | 166.20 | 166.20 | 166.01 | 166.01 | 166.01 | 91 |
15 Dec 2023 | 167.40 | 167.40 | 167.20 | 167.20 | 167.20 | 4 |
14 Dec 2023 | 165.20 | 166.00 | 165.20 | 166.00 | 166.00 | 191 |
13 Dec 2023 | 161.80 | 161.80 | 160.80 | 160.80 | 160.80 | 202 |
12 Dec 2023 | 161.00 | 161.00 | 160.60 | 160.60 | 160.60 | 109 |
11 Dec 2023 | 160.20 | 161.61 | 160.20 | 161.61 | 161.61 | 405 |
08 Dec 2023 | 160.40 | 161.40 | 160.40 | 161.20 | 161.20 | 260 |
07 Dec 2023 | 160.00 | 162.00 | 160.00 | 161.81 | 161.81 | 456 |
06 Dec 2023 | 158.40 | 161.60 | 158.40 | 161.20 | 161.20 | 1,316 |
05 Dec 2023 | 157.60 | 159.00 | 157.60 | 159.00 | 159.00 | 691 |
04 Dec 2023 | 159.00 | 159.00 | 157.80 | 158.19 | 158.19 | 182 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | 156.60 | 157.80 | 156.60 | 157.60 | 157.60 | 1,052 |
29 Nov 2023 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 160 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | 157.40 | 157.80 | 156.80 | 156.80 | 156.80 | 492 |
24 Nov 2023 | 156.60 | 157.00 | 155.80 | 155.80 | 155.80 | 183 |
23 Nov 2023 | 157.00 | 157.40 | 157.00 | 157.00 | 157.00 | 604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |