Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
02 May 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
01 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
30 Apr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
29 Apr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
26 Apr 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
25 Apr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
24 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
23 Apr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
22 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
19 Apr 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
18 Apr 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
17 Apr 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
16 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
15 Apr 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
12 Apr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
11 Apr 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
10 Apr 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
09 Apr 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
08 Apr 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
05 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
04 Apr 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
03 Apr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
02 Apr 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
02 Apr 2024 | 0.015082 Dividend | |||||
28 Mar 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.68 | - |
27 Mar 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.38 | - |
26 Mar 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.88 | - |
25 Mar 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.49 | - |
22 Mar 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.28 | - |
21 Mar 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.18 | - |
20 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.79 | - |
19 Mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.59 | - |
18 Mar 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.49 | - |
15 Mar 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.49 | - |
14 Mar 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.49 | - |
13 Mar 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.49 | - |
12 Mar 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.89 | - |
11 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.79 | - |
08 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.29 | - |
07 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.39 | - |
06 Mar 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.89 | - |
05 Mar 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.69 | - |
04 Mar 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.89 | - |
01 Mar 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.79 | - |
29 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.39 | - |
28 Feb 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.89 | - |
27 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.39 | - |
26 Feb 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.49 | - |
23 Feb 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.49 | - |
22 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.29 | - |
21 Feb 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.59 | - |
20 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.99 | - |
19 Feb 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.29 | - |
16 Feb 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.69 | - |
15 Feb 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.89 | - |
14 Feb 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.79 | - |
13 Feb 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.39 | - |
12 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.99 | - |
09 Feb 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.79 | - |
08 Feb 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.09 | - |
07 Feb 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.39 | - |
06 Feb 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.79 | - |
05 Feb 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.09 | - |
02 Feb 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.59 | - |
01 Feb 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.39 | - |
31 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.59 | - |
30 Jan 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.59 | - |
29 Jan 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.49 | - |
26 Jan 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.69 | - |
25 Jan 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.49 | - |
24 Jan 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.79 | - |
23 Jan 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.29 | - |
22 Jan 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.19 | - |
19 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.59 | - |
18 Jan 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.29 | - |
17 Jan 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.59 | - |
16 Jan 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.59 | - |
15 Jan 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.69 | - |
12 Jan 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.29 | - |
11 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.09 | - |
10 Jan 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.79 | - |
09 Jan 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.49 | - |
08 Jan 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.29 | - |
05 Jan 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.29 | - |
04 Jan 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.39 | - |
03 Jan 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.49 | - |
02 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.99 | - |
29 Dec 2023 | 199.80 | 199.80 | 199.80 | 199.80 | 199.79 | - |
28 Dec 2023 | 199.10 | 199.10 | 199.10 | 199.10 | 199.09 | - |
27 Dec 2023 | 197.70 | 197.70 | 197.70 | 197.70 | 197.69 | - |
22 Dec 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.29 | - |
21 Dec 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.69 | - |
20 Dec 2023 | 197.20 | 197.20 | 197.20 | 197.20 | 197.19 | - |
19 Dec 2023 | 195.60 | 195.60 | 195.60 | 195.60 | 195.59 | - |
18 Dec 2023 | 196.30 | 196.30 | 196.30 | 196.30 | 196.29 | - |
15 Dec 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.09 | - |
14 Dec 2023 | 194.70 | 194.70 | 194.70 | 194.70 | 194.69 | - |
13 Dec 2023 | 192.90 | 192.90 | 192.90 | 192.90 | 192.89 | - |
12 Dec 2023 | 193.10 | 193.10 | 193.10 | 193.10 | 193.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |