Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | 6 |
25 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1 |
25 Apr 2024 | 4.5 Dividend | |||||
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | 91 |
17 Apr 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | 6 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | 40 |
12 Apr 2024 | 187.48 | 188.44 | 187.48 | 188.44 | 188.44 | 263 |
11 Apr 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 93 |
10 Apr 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 197.21 | 74 |
09 Apr 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 84 |
08 Apr 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 4 |
05 Apr 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 27 |
04 Apr 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 33 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 23 |
25 Mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 3 |
22 Mar 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 429 |
21 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 5 |
20 Mar 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | 214 |
19 Mar 2024 | 188.50 | 190.00 | 188.50 | 190.00 | 190.00 | 76 |
18 Mar 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | 28 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | 5 |
13 Mar 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 14 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | 2 |
06 Mar 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 41 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | 2 |
01 Mar 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 19 |
29 Feb 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | 27 |
28 Feb 2024 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | 3 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | 1 |
23 Feb 2024 | 207.02 | 207.02 | 207.02 | 207.02 | 207.02 | 4 |
22 Feb 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | 4 |
21 Feb 2024 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | 5 |
20 Feb 2024 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | 39 |
19 Feb 2024 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | 1 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | 248 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 213.02 | 213.02 | 213.02 | 213.02 | 213.02 | 1 |
08 Feb 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | 78 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1 |
05 Feb 2024 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | 234 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
30 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 73 |
29 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1 |
26 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 55 |
25 Jan 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | 26 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | 1 |
22 Jan 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | 25 |
19 Jan 2024 | 215.02 | 215.02 | 215.02 | 215.02 | 215.02 | 78 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 214.00 | 225.00 | 212.00 | 214.00 | 214.00 | 62 |
16 Jan 2024 | 214.00 | 218.02 | 214.00 | 218.02 | 218.02 | 13 |
15 Jan 2024 | 217.00 | 217.00 | 213.98 | 213.98 | 213.98 | 255 |
12 Jan 2024 | 217.00 | 217.00 | 211.00 | 217.00 | 217.00 | 384 |
11 Jan 2024 | 229.00 | 229.00 | 214.00 | 217.98 | 217.98 | 119 |
10 Jan 2024 | 215.00 | 216.00 | 214.98 | 214.98 | 214.98 | 165 |
09 Jan 2024 | 211.00 | 212.78 | 211.00 | 212.78 | 212.78 | 238 |
08 Jan 2024 | 210.00 | 213.00 | 210.00 | 211.50 | 211.50 | 135 |
05 Jan 2024 | 223.00 | 223.00 | 213.98 | 213.98 | 213.98 | 293 |
04 Jan 2024 | 221.41 | 221.41 | 221.41 | 221.41 | 221.41 | 14 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 219.98 | 220.00 | 219.98 | 220.00 | 220.00 | 110 |
29 Dec 2023 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 235 |
28 Dec 2023 | 219.00 | 219.98 | 219.00 | 219.98 | 219.98 | 380 |
27 Dec 2023 | 220.98 | 220.98 | 220.98 | 220.98 | 220.98 | 240 |
22 Dec 2023 | 222.00 | 235.00 | 222.00 | 229.57 | 229.57 | 470 |
21 Dec 2023 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 68 |
20 Dec 2023 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 58 |
19 Dec 2023 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 40 |
18 Dec 2023 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | 118 |
15 Dec 2023 | 202.00 | 202.00 | 199.98 | 200.24 | 200.24 | 225 |
14 Dec 2023 | 204.00 | 204.00 | 200.98 | 201.52 | 201.52 | 214 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | 147 |
11 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 58 |
08 Dec 2023 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 73 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |