Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 225.51 | 225.51 | 225.51 | 225.51 | 225.51 | - |
03 May 2024 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | - |
02 May 2024 | 222.82 | 222.82 | 222.82 | 222.82 | 222.82 | - |
30 Apr 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
29 Apr 2024 | 225.12 | 225.12 | 225.12 | 225.12 | 225.12 | - |
26 Apr 2024 | 225.16 | 225.16 | 225.16 | 225.16 | 225.16 | - |
25 Apr 2024 | 223.42 | 223.42 | 223.42 | 223.42 | 223.42 | - |
24 Apr 2024 | 225.24 | 225.24 | 225.24 | 225.24 | 225.24 | - |
23 Apr 2024 | 225.59 | 225.59 | 225.59 | 225.59 | 225.59 | - |
22 Apr 2024 | 223.33 | 223.33 | 223.33 | 223.33 | 223.33 | - |
19 Apr 2024 | 222.26 | 222.26 | 222.26 | 222.26 | 222.26 | - |
18 Apr 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
17 Apr 2024 | 221.18 | 221.18 | 221.18 | 221.18 | 221.18 | - |
16 Apr 2024 | 220.28 | 220.28 | 220.28 | 220.28 | 220.28 | - |
15 Apr 2024 | 223.11 | 223.11 | 223.11 | 223.11 | 223.11 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | - |
10 Apr 2024 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | - |
09 Apr 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.63 | - |
08 Apr 2024 | 225.17 | 225.17 | 225.17 | 225.17 | 225.17 | - |
05 Apr 2024 | 223.76 | 223.76 | 223.76 | 223.76 | 223.76 | - |
04 Apr 2024 | 225.94 | 225.94 | 225.94 | 225.94 | 225.94 | - |
03 Apr 2024 | 226.03 | 226.03 | 226.03 | 226.03 | 226.03 | - |
02 Apr 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
26 Mar 2024 | 226.78 | 226.78 | 226.78 | 226.78 | 226.78 | - |
25 Mar 2024 | 225.78 | 225.78 | 225.78 | 225.78 | 225.78 | - |
22 Mar 2024 | 225.62 | 225.62 | 225.62 | 225.62 | 225.62 | - |
21 Mar 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
20 Mar 2024 | 224.97 | 224.97 | 224.97 | 224.97 | 224.97 | - |
19 Mar 2024 | 225.43 | 225.43 | 225.43 | 225.43 | 225.43 | - |
18 Mar 2024 | 224.46 | 224.46 | 224.46 | 224.46 | 224.46 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 225.07 | 225.07 | 225.07 | 225.07 | 225.07 | - |
13 Mar 2024 | 224.89 | 224.89 | 224.89 | 224.89 | 224.89 | - |
12 Mar 2024 | 223.81 | 223.81 | 223.81 | 223.81 | 223.81 | - |
11 Mar 2024 | 222.03 | 222.03 | 222.03 | 222.03 | 222.03 | - |
08 Mar 2024 | 222.68 | 222.68 | 222.68 | 222.68 | 222.68 | - |
07 Mar 2024 | 222.64 | 222.64 | 222.64 | 222.64 | 222.64 | - |
06 Mar 2024 | 220.89 | 220.89 | 220.89 | 220.89 | 220.89 | - |
05 Mar 2024 | 220.32 | 220.32 | 220.32 | 220.32 | 220.32 | - |
04 Mar 2024 | 220.81 | 220.81 | 220.81 | 220.81 | 220.81 | - |
01 Mar 2024 | 220.43 | 220.43 | 220.43 | 220.43 | 220.43 | - |
29 Feb 2024 | 219.97 | 219.97 | 219.97 | 219.97 | 219.97 | - |
28 Feb 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
27 Feb 2024 | 221.01 | 221.01 | 221.01 | 221.01 | 221.01 | - |
26 Feb 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | - |
26 Feb 2024 | 6.42 Dividend | |||||
23 Feb 2024 | 227.79 | 227.79 | 227.79 | 227.79 | 221.37 | - |
22 Feb 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 220.41 | - |
21 Feb 2024 | 224.24 | 224.24 | 224.24 | 224.24 | 217.92 | - |
20 Feb 2024 | 223.82 | 223.82 | 223.82 | 223.82 | 217.51 | - |
19 Feb 2024 | 223.69 | 223.69 | 223.69 | 223.69 | 217.39 | - |
16 Feb 2024 | 224.07 | 224.07 | 224.07 | 224.07 | 217.75 | - |
15 Feb 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 216.90 | - |
14 Feb 2024 | 221.54 | 221.54 | 221.54 | 221.54 | 215.30 | - |
13 Feb 2024 | 220.29 | 220.29 | 220.29 | 220.29 | 214.08 | - |
12 Feb 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 216.18 | - |
09 Feb 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 214.92 | - |
08 Feb 2024 | 221.58 | 221.58 | 221.58 | 221.58 | 215.34 | - |
07 Feb 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 213.92 | - |
06 Feb 2024 | 220.77 | 220.77 | 220.77 | 220.77 | 214.55 | - |
05 Feb 2024 | 219.74 | 219.74 | 219.74 | 219.74 | 213.55 | - |
02 Feb 2024 | 219.86 | 219.86 | 219.86 | 219.86 | 213.66 | - |
01 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 213.70 | - |
31 Jan 2024 | 221.56 | 221.56 | 221.56 | 221.56 | 215.32 | - |
30 Jan 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 215.69 | - |
29 Jan 2024 | 221.36 | 221.36 | 221.36 | 221.36 | 215.12 | - |
26 Jan 2024 | 221.38 | 221.38 | 221.38 | 221.38 | 215.14 | - |
25 Jan 2024 | 217.54 | 217.54 | 217.54 | 217.54 | 211.41 | - |
24 Jan 2024 | 217.04 | 217.04 | 217.04 | 217.04 | 210.92 | - |
23 Jan 2024 | 214.98 | 214.98 | 214.98 | 214.98 | 208.92 | - |
22 Jan 2024 | 215.61 | 215.61 | 215.61 | 215.61 | 209.53 | - |
19 Jan 2024 | 214.06 | 214.06 | 214.06 | 214.06 | 208.03 | - |
18 Jan 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 208.75 | - |
17 Jan 2024 | 212.94 | 212.94 | 212.94 | 212.94 | 206.94 | - |
16 Jan 2024 | 215.08 | 215.08 | 215.08 | 215.08 | 209.02 | - |
15 Jan 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 209.52 | - |
12 Jan 2024 | 216.83 | 216.83 | 216.83 | 216.83 | 210.72 | - |
11 Jan 2024 | 214.78 | 214.78 | 214.78 | 214.78 | 208.73 | - |
10 Jan 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 209.82 | - |
09 Jan 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 210.01 | - |
08 Jan 2024 | 216.74 | 216.74 | 216.74 | 216.74 | 210.63 | - |
05 Jan 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 209.72 | - |
04 Jan 2024 | 216.58 | 216.58 | 216.58 | 216.58 | 210.48 | - |
03 Jan 2024 | 215.36 | 215.36 | 215.36 | 215.36 | 209.29 | - |
02 Jan 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 212.20 | - |
29 Dec 2023 | 218.62 | 218.62 | 218.62 | 218.62 | 212.46 | - |
28 Dec 2023 | 218.36 | 218.36 | 218.36 | 218.36 | 212.21 | - |
27 Dec 2023 | 219.21 | 219.21 | 219.21 | 219.21 | 213.03 | - |
22 Dec 2023 | 218.99 | 218.99 | 218.99 | 218.99 | 212.82 | - |
21 Dec 2023 | 218.99 | 218.99 | 218.99 | 218.99 | 212.82 | - |
20 Dec 2023 | 219.40 | 219.40 | 219.40 | 219.40 | 213.22 | - |
19 Dec 2023 | 218.98 | 218.98 | 218.98 | 218.98 | 212.81 | - |
18 Dec 2023 | 218.41 | 218.41 | 218.41 | 218.41 | 212.25 | - |
15 Dec 2023 | 219.03 | 219.03 | 219.03 | 219.03 | 212.86 | - |
14 Dec 2023 | 218.74 | 218.74 | 218.74 | 218.74 | 212.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |