Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 221.62 | 221.62 | 221.62 | 221.62 | 221.62 | - |
23 Apr 2024 | 221.75 | 221.75 | 221.75 | 221.75 | 221.75 | - |
22 Apr 2024 | 220.08 | 220.08 | 220.08 | 220.08 | 220.08 | - |
19 Apr 2024 | 216.73 | 216.73 | 216.73 | 216.73 | 216.73 | - |
18 Apr 2024 | 219.18 | 219.18 | 219.18 | 219.18 | 219.18 | - |
17 Apr 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
16 Apr 2024 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | - |
15 Apr 2024 | 222.98 | 222.98 | 222.98 | 222.98 | 222.98 | - |
12 Apr 2024 | 225.69 | 225.69 | 225.69 | 225.69 | 225.69 | - |
11 Apr 2024 | 223.71 | 223.71 | 223.71 | 223.71 | 223.71 | - |
10 Apr 2024 | 224.84 | 224.84 | 224.84 | 224.84 | 224.84 | - |
09 Apr 2024 | 223.72 | 223.72 | 223.72 | 223.72 | 223.72 | - |
08 Apr 2024 | 222.49 | 222.49 | 222.49 | 222.49 | 222.49 | - |
05 Apr 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
04 Apr 2024 | 222.54 | 222.54 | 222.54 | 222.54 | 222.54 | - |
03 Apr 2024 | 221.03 | 221.03 | 221.03 | 221.03 | 221.03 | - |
02 Apr 2024 | 223.39 | 223.39 | 223.39 | 223.39 | 223.39 | - |
28 Mar 2024 | 223.88 | 223.88 | 223.88 | 223.88 | 223.88 | - |
27 Mar 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
26 Mar 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
25 Mar 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
22 Mar 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
21 Mar 2024 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | - |
20 Mar 2024 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
19 Mar 2024 | 219.26 | 219.26 | 219.26 | 219.26 | 219.26 | - |
18 Mar 2024 | 220.24 | 220.24 | 220.24 | 220.24 | 220.24 | - |
15 Mar 2024 | 220.45 | 220.45 | 220.45 | 220.45 | 220.45 | - |
14 Mar 2024 | 220.61 | 220.61 | 220.61 | 220.61 | 220.61 | - |
13 Mar 2024 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | - |
12 Mar 2024 | 220.49 | 220.49 | 220.49 | 220.49 | 220.49 | - |
11 Mar 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | - |
08 Mar 2024 | 219.67 | 219.67 | 219.67 | 219.67 | 219.67 | - |
07 Mar 2024 | 220.97 | 220.97 | 220.97 | 220.97 | 220.97 | - |
06 Mar 2024 | 218.48 | 218.48 | 218.48 | 218.48 | 218.48 | - |
05 Mar 2024 | 218.08 | 218.08 | 218.08 | 218.08 | 218.08 | - |
04 Mar 2024 | 216.72 | 216.72 | 216.72 | 216.72 | 216.72 | - |
01 Mar 2024 | 215.91 | 215.91 | 215.91 | 215.91 | 215.91 | - |
29 Feb 2024 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | - |
28 Feb 2024 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | - |
27 Feb 2024 | 216.12 | 216.12 | 216.12 | 216.12 | 216.12 | - |
26 Feb 2024 | 215.93 | 215.93 | 215.93 | 215.93 | 215.93 | - |
23 Feb 2024 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | - |
22 Feb 2024 | 217.59 | 217.59 | 217.59 | 217.59 | 217.59 | - |
21 Feb 2024 | 217.67 | 217.67 | 217.67 | 217.67 | 217.67 | - |
20 Feb 2024 | 219.04 | 219.04 | 219.04 | 219.04 | 219.04 | - |
19 Feb 2024 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
16 Feb 2024 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | - |
15 Feb 2024 | 217.43 | 217.43 | 217.43 | 217.43 | 217.43 | - |
14 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
13 Feb 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
12 Feb 2024 | 217.51 | 217.51 | 217.51 | 217.51 | 217.51 | - |
09 Feb 2024 | 217.18 | 217.18 | 217.18 | 217.18 | 217.18 | - |
08 Feb 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
07 Feb 2024 | 217.43 | 217.43 | 217.43 | 217.43 | 217.43 | - |
06 Feb 2024 | 215.93 | 215.93 | 215.93 | 215.93 | 215.93 | - |
05 Feb 2024 | 218.49 | 218.49 | 218.49 | 218.49 | 218.49 | - |
02 Feb 2024 | 219.23 | 219.23 | 219.23 | 219.23 | 219.23 | - |
01 Feb 2024 | 219.23 | 219.23 | 219.23 | 219.23 | 219.23 | - |
01 Feb 2024 | 0.012674 Dividend | |||||
31 Jan 2024 | 219.54 | 219.54 | 219.54 | 219.54 | 219.53 | - |
30 Jan 2024 | 219.17 | 219.17 | 219.17 | 219.17 | 219.16 | - |
29 Jan 2024 | 217.62 | 217.62 | 217.62 | 217.62 | 217.61 | - |
26 Jan 2024 | 217.18 | 217.18 | 217.18 | 217.18 | 217.17 | - |
25 Jan 2024 | 214.84 | 214.84 | 214.84 | 214.84 | 214.83 | - |
24 Jan 2024 | 213.68 | 213.68 | 213.68 | 213.68 | 213.67 | - |
23 Jan 2024 | 213.98 | 213.98 | 213.98 | 213.98 | 213.97 | - |
22 Jan 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.49 | - |
19 Jan 2024 | 211.89 | 211.89 | 211.89 | 211.89 | 211.88 | - |
18 Jan 2024 | 211.67 | 211.67 | 211.67 | 211.67 | 211.66 | - |
17 Jan 2024 | 209.52 | 209.52 | 209.52 | 209.52 | 209.51 | - |
16 Jan 2024 | 212.68 | 212.68 | 212.68 | 212.68 | 212.67 | - |
15 Jan 2024 | 211.84 | 211.84 | 211.84 | 211.84 | 211.83 | - |
12 Jan 2024 | 211.82 | 211.82 | 211.82 | 211.82 | 211.81 | - |
11 Jan 2024 | 212.62 | 212.62 | 212.62 | 212.62 | 212.61 | - |
10 Jan 2024 | 211.94 | 211.94 | 211.94 | 211.94 | 211.93 | - |
09 Jan 2024 | 212.33 | 212.33 | 212.33 | 212.33 | 212.32 | - |
08 Jan 2024 | 211.11 | 211.11 | 211.11 | 211.11 | 211.10 | - |
05 Jan 2024 | 210.66 | 210.66 | 210.66 | 210.66 | 210.65 | - |
04 Jan 2024 | 213.41 | 213.41 | 213.41 | 213.41 | 213.40 | - |
03 Jan 2024 | 215.24 | 215.24 | 215.24 | 215.24 | 215.23 | - |
02 Jan 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 219.62 | - |
29 Dec 2023 | 221.73 | 221.73 | 221.73 | 221.73 | 221.72 | - |
28 Dec 2023 | 221.70 | 221.70 | 221.70 | 221.70 | 221.69 | - |
27 Dec 2023 | 222.13 | 222.13 | 222.13 | 222.13 | 222.12 | - |
22 Dec 2023 | 221.44 | 221.44 | 221.44 | 221.44 | 221.43 | - |
21 Dec 2023 | 220.26 | 220.26 | 220.26 | 220.26 | 220.25 | - |
20 Dec 2023 | 217.86 | 217.86 | 217.86 | 217.86 | 217.85 | - |
19 Dec 2023 | 216.98 | 216.98 | 216.98 | 216.98 | 216.97 | - |
18 Dec 2023 | 214.72 | 214.72 | 214.72 | 214.72 | 214.71 | - |
15 Dec 2023 | 215.20 | 215.20 | 215.20 | 215.20 | 215.19 | - |
14 Dec 2023 | 214.97 | 214.97 | 214.97 | 214.97 | 214.96 | - |
13 Dec 2023 | 209.09 | 209.09 | 209.09 | 209.09 | 209.08 | - |
12 Dec 2023 | 209.24 | 209.24 | 209.24 | 209.24 | 209.23 | - |
11 Dec 2023 | 208.66 | 208.66 | 208.66 | 208.66 | 208.65 | - |
08 Dec 2023 | 208.41 | 208.41 | 208.41 | 208.41 | 208.40 | - |
07 Dec 2023 | 209.05 | 209.05 | 209.05 | 209.05 | 209.04 | - |
06 Dec 2023 | 208.59 | 208.59 | 208.59 | 208.59 | 208.58 | - |
05 Dec 2023 | 206.33 | 206.33 | 206.33 | 206.33 | 206.32 | - |
04 Dec 2023 | 206.86 | 206.86 | 206.86 | 206.86 | 206.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |