Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | 13 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 197.79 | 198.09 | 197.79 | 197.98 | 197.98 | 700 |
22 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 1.22 Dividend | |||||
19 Apr 2024 | 193.30 | 194.30 | 193.30 | 194.30 | 193.08 | 1,261 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 194.82 | 250 |
15 Apr 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 197.80 | 66 |
12 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 198.25 | 143 |
12 Apr 2024 | 0.8 Dividend | |||||
11 Apr 2024 | 200.33 | 200.33 | 199.48 | 199.48 | 197.44 | 1,031 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 200.98 | 201.43 | 200.98 | 201.43 | 199.36 | 4,550 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 200.60 | 140 |
03 Apr 2024 | 201.78 | 201.78 | 201.78 | 201.78 | 199.70 | 45 |
02 Apr 2024 | 201.68 | 201.68 | 201.68 | 201.68 | 199.61 | 25 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 202.79 | 203.45 | 202.79 | 203.45 | 201.36 | 2,849 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 0.34 Dividend | |||||
22 Mar 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 201.14 | 120 |
21 Mar 2024 | 204.33 | 204.33 | 204.07 | 204.07 | 201.64 | 3,785 |
20 Mar 2024 | 200.93 | 200.93 | 200.93 | 200.93 | 198.54 | 815 |
19 Mar 2024 | 201.13 | 201.13 | 201.13 | 201.13 | 198.73 | 1,450 |
18 Mar 2024 | 202.81 | 202.81 | 201.55 | 201.55 | 199.15 | 90 |
15 Mar 2024 | 203.87 | 203.87 | 203.20 | 203.20 | 200.78 | 9,631 |
14 Mar 2024 | 204.90 | 204.90 | 203.43 | 203.43 | 201.01 | 84 |
13 Mar 2024 | 204.14 | 204.49 | 203.93 | 204.49 | 202.05 | 50,122 |
12 Mar 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 199.94 | 270 |
11 Mar 2024 | 201.84 | 201.92 | 201.84 | 201.92 | 199.51 | 494 |
08 Mar 2024 | 201.36 | 201.36 | 201.36 | 201.36 | 198.96 | 191 |
07 Mar 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 198.41 | 479 |
06 Mar 2024 | 198.25 | 199.14 | 198.25 | 199.14 | 196.77 | 414 |
05 Mar 2024 | 198.17 | 198.17 | 197.80 | 197.84 | 195.49 | 1,083 |
04 Mar 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 195.91 | 305 |
01 Mar 2024 | 198.33 | 198.33 | 198.33 | 198.33 | 195.96 | 4,000 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 197.33 | 197.33 | 197.33 | 197.33 | 194.98 | 245 |
27 Feb 2024 | 196.80 | 197.35 | 196.80 | 197.35 | 195.00 | 1,840 |
26 Feb 2024 | 197.51 | 197.97 | 197.51 | 197.97 | 195.61 | 175 |
23 Feb 2024 | 196.82 | 197.42 | 196.82 | 197.42 | 195.07 | 305 |
22 Feb 2024 | 196.49 | 196.49 | 196.44 | 196.44 | 194.10 | 662 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 195.70 | 195.90 | 195.70 | 195.90 | 193.57 | 1,355 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 194.42 | 194.96 | 194.42 | 194.96 | 192.63 | 1,610 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 190.28 | 140 |
13 Feb 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 189.87 | 50 |
12 Feb 2024 | 191.34 | 191.34 | 191.34 | 191.34 | 189.06 | 64 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 189.12 | 1,445 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 190.78 | 191.47 | 190.61 | 191.47 | 189.19 | 486 |
02 Feb 2024 | 191.71 | 191.71 | 191.31 | 191.40 | 189.12 | 656 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 192.48 | 192.52 | 192.48 | 192.52 | 190.23 | 995 |
30 Jan 2024 | 193.41 | 193.41 | 193.41 | 193.41 | 191.10 | 75 |
29 Jan 2024 | 192.73 | 192.89 | 192.73 | 192.89 | 190.59 | 82 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 185.29 | 885 |
23 Jan 2024 | 187.18 | 187.18 | 187.18 | 187.18 | 184.95 | 265 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 184.23 | 450 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 187.34 | 187.34 | 187.34 | 187.34 | 185.10 | 78 |
15 Jan 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 185.26 | 147 |
12 Jan 2024 | 187.12 | 187.12 | 187.12 | 187.12 | 184.89 | 73 |
11 Jan 2024 | 189.08 | 189.08 | 187.40 | 187.40 | 185.17 | 731 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 187.12 | 187.12 | 186.59 | 186.59 | 184.36 | 129 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 188.08 | 188.08 | 188.08 | 188.08 | 185.84 | 177 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 188.76 | 188.76 | 188.76 | 188.76 | 186.51 | 130 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | 188.96 | 188.96 | 188.85 | 188.85 | 186.60 | 2,513 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 190.37 | 190.55 | 189.92 | 189.92 | 187.66 | 10,194 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 186.74 | 186.74 | 186.74 | 186.74 | 184.51 | 60 |
11 Dec 2023 | 186.12 | 186.12 | 186.12 | 186.12 | 183.90 | 117 |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |