Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
25 Apr 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.90 | - |
24 Apr 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
23 Apr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
22 Apr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
19 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
18 Apr 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
17 Apr 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
16 Apr 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
15 Apr 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
12 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
11 Apr 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
10 Apr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
09 Apr 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | - |
08 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
05 Apr 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
04 Apr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
03 Apr 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
02 Apr 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
28 Mar 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
27 Mar 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
26 Mar 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
25 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
22 Mar 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
21 Mar 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
20 Mar 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
19 Mar 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
18 Mar 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
15 Mar 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
14 Mar 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
13 Mar 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.30 | - |
12 Mar 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
11 Mar 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
08 Mar 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | - |
07 Mar 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
06 Mar 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
05 Mar 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
04 Mar 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
01 Mar 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
01 Mar 2024 | 0.030092 Dividend | |||||
29 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.77 | - |
28 Feb 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.67 | - |
27 Feb 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.77 | - |
26 Feb 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.17 | - |
23 Feb 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.47 | - |
22 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.37 | - |
21 Feb 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.77 | - |
20 Feb 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.97 | - |
19 Feb 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.97 | - |
16 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.87 | - |
15 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.17 | - |
14 Feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.77 | - |
13 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.97 | - |
12 Feb 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.67 | - |
09 Feb 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.47 | - |
08 Feb 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.57 | - |
07 Feb 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 212.97 | - |
06 Feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.37 | - |
05 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.57 | - |
02 Feb 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.67 | - |
01 Feb 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.07 | - |
31 Jan 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.57 | - |
30 Jan 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.77 | - |
29 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.97 | - |
26 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.47 | - |
25 Jan 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.67 | - |
24 Jan 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.37 | - |
23 Jan 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.37 | - |
22 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.97 | - |
19 Jan 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.17 | - |
18 Jan 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.17 | - |
17 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.37 | - |
16 Jan 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.67 | - |
15 Jan 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.57 | - |
12 Jan 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.67 | - |
11 Jan 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.77 | - |
10 Jan 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.27 | - |
09 Jan 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.67 | - |
08 Jan 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.77 | - |
05 Jan 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.07 | - |
04 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.47 | - |
03 Jan 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.47 | - |
02 Jan 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.07 | - |
29 Dec 2023 | 215.10 | 215.10 | 215.10 | 215.10 | 215.07 | - |
28 Dec 2023 | 214.50 | 214.50 | 214.50 | 214.50 | 214.47 | - |
27 Dec 2023 | 215.20 | 215.20 | 215.20 | 215.20 | 215.17 | - |
22 Dec 2023 | 214.20 | 214.20 | 214.20 | 214.20 | 214.17 | - |
21 Dec 2023 | 213.70 | 213.70 | 213.70 | 213.70 | 213.67 | - |
20 Dec 2023 | 213.30 | 213.30 | 213.30 | 213.30 | 213.27 | - |
19 Dec 2023 | 211.90 | 211.90 | 211.90 | 211.90 | 211.87 | - |
18 Dec 2023 | 211.80 | 211.80 | 211.80 | 211.80 | 211.77 | - |
15 Dec 2023 | 211.90 | 211.90 | 211.90 | 211.90 | 211.87 | - |
14 Dec 2023 | 214.30 | 214.30 | 214.30 | 214.30 | 214.27 | - |
13 Dec 2023 | 210.30 | 210.30 | 210.30 | 210.30 | 210.27 | - |
12 Dec 2023 | 209.90 | 209.90 | 209.90 | 209.90 | 209.87 | - |
11 Dec 2023 | 207.90 | 207.90 | 207.90 | 207.90 | 207.87 | - |
08 Dec 2023 | 208.60 | 208.60 | 208.60 | 208.60 | 208.57 | - |
07 Dec 2023 | 208.10 | 208.10 | 208.10 | 208.10 | 208.07 | - |
06 Dec 2023 | 207.90 | 207.90 | 207.90 | 207.90 | 207.87 | - |
05 Dec 2023 | 206.30 | 206.30 | 206.30 | 206.30 | 206.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |