Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
13 May 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 231.25 | - |
10 May 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
09 May 2024 | 229.85 | 229.85 | 229.85 | 229.85 | 229.85 | - |
08 May 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
07 May 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
03 May 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
02 May 2024 | 226.69 | 226.69 | 226.69 | 226.69 | 226.69 | - |
01 May 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
01 May 2024 | 0.028528 Dividend | |||||
30 Apr 2024 | 229.88 | 229.88 | 229.88 | 229.88 | 229.85 | - |
29 Apr 2024 | 229.22 | 229.22 | 229.22 | 229.22 | 229.19 | - |
26 Apr 2024 | 228.73 | 228.73 | 228.73 | 228.73 | 228.70 | - |
25 Apr 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.82 | - |
24 Apr 2024 | 229.14 | 229.14 | 229.14 | 229.14 | 229.11 | - |
23 Apr 2024 | 228.38 | 228.38 | 228.38 | 228.38 | 228.35 | - |
22 Apr 2024 | 227.41 | 227.41 | 227.41 | 227.41 | 227.38 | - |
19 Apr 2024 | 227.18 | 227.18 | 227.18 | 227.18 | 227.15 | - |
18 Apr 2024 | 226.89 | 226.89 | 226.89 | 226.89 | 226.86 | - |
17 Apr 2024 | 226.65 | 226.65 | 226.65 | 226.65 | 226.62 | - |
16 Apr 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.07 | - |
15 Apr 2024 | 229.11 | 229.11 | 229.11 | 229.11 | 229.08 | - |
12 Apr 2024 | 228.64 | 228.64 | 228.64 | 228.64 | 228.61 | - |
11 Apr 2024 | 228.51 | 228.51 | 228.51 | 228.51 | 228.49 | - |
10 Apr 2024 | 228.38 | 228.38 | 228.38 | 228.38 | 228.35 | - |
09 Apr 2024 | 228.17 | 228.17 | 228.17 | 228.17 | 228.14 | - |
08 Apr 2024 | 227.63 | 227.63 | 227.63 | 227.63 | 227.60 | - |
05 Apr 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 227.52 | - |
04 Apr 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.33 | - |
03 Apr 2024 | 227.86 | 227.86 | 227.86 | 227.86 | 227.83 | - |
02 Apr 2024 | 227.32 | 227.32 | 227.32 | 227.32 | 227.29 | - |
28 Mar 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.42 | - |
27 Mar 2024 | 225.69 | 225.69 | 225.69 | 225.69 | 225.66 | - |
26 Mar 2024 | 225.24 | 225.24 | 225.24 | 225.24 | 225.21 | - |
25 Mar 2024 | 225.94 | 225.94 | 225.94 | 225.94 | 225.91 | - |
22 Mar 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 225.12 | - |
21 Mar 2024 | 223.85 | 223.85 | 223.85 | 223.85 | 223.82 | - |
20 Mar 2024 | 223.27 | 223.27 | 223.27 | 223.27 | 223.24 | - |
19 Mar 2024 | 223.62 | 223.62 | 223.62 | 223.62 | 223.60 | - |
18 Mar 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.42 | - |
15 Mar 2024 | 223.98 | 223.98 | 223.98 | 223.98 | 223.95 | - |
14 Mar 2024 | 223.51 | 223.51 | 223.51 | 223.51 | 223.49 | - |
13 Mar 2024 | 223.76 | 223.76 | 223.76 | 223.76 | 223.73 | - |
12 Mar 2024 | 223.38 | 223.38 | 223.38 | 223.38 | 223.36 | - |
11 Mar 2024 | 224.01 | 224.01 | 224.01 | 224.01 | 223.98 | - |
08 Mar 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.72 | - |
07 Mar 2024 | 223.18 | 223.18 | 223.18 | 223.18 | 223.15 | - |
06 Mar 2024 | 222.37 | 222.37 | 222.37 | 222.37 | 222.34 | - |
05 Mar 2024 | 221.68 | 221.68 | 221.68 | 221.68 | 221.66 | - |
04 Mar 2024 | 221.22 | 221.22 | 221.22 | 221.22 | 221.19 | - |
01 Mar 2024 | 220.17 | 220.17 | 220.17 | 220.17 | 220.14 | - |
29 Feb 2024 | 219.46 | 219.46 | 219.46 | 219.46 | 219.43 | - |
28 Feb 2024 | 220.11 | 220.11 | 220.11 | 220.11 | 220.08 | - |
27 Feb 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 220.09 | - |
26 Feb 2024 | 219.98 | 219.98 | 219.98 | 219.98 | 219.95 | - |
23 Feb 2024 | 220.07 | 220.07 | 220.07 | 220.07 | 220.05 | - |
22 Feb 2024 | 219.53 | 219.53 | 219.53 | 219.53 | 219.50 | - |
21 Feb 2024 | 219.59 | 219.59 | 219.59 | 219.59 | 219.57 | - |
20 Feb 2024 | 219.38 | 219.38 | 219.38 | 219.38 | 219.36 | - |
19 Feb 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.22 | - |
16 Feb 2024 | 218.48 | 218.48 | 218.48 | 218.48 | 218.46 | - |
15 Feb 2024 | 217.82 | 217.82 | 217.82 | 217.82 | 217.79 | - |
14 Feb 2024 | 218.18 | 218.18 | 218.18 | 218.18 | 218.16 | - |
13 Feb 2024 | 218.25 | 218.25 | 218.25 | 218.25 | 218.22 | - |
12 Feb 2024 | 218.02 | 218.02 | 218.02 | 218.02 | 217.99 | - |
09 Feb 2024 | 218.31 | 218.31 | 218.31 | 218.31 | 218.28 | - |
08 Feb 2024 | 218.88 | 218.88 | 218.88 | 218.88 | 218.85 | - |
07 Feb 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 218.70 | - |
06 Feb 2024 | 219.08 | 219.08 | 219.08 | 219.08 | 219.06 | - |
05 Feb 2024 | 219.66 | 219.66 | 219.66 | 219.66 | 219.63 | - |
02 Feb 2024 | 219.39 | 219.39 | 219.39 | 219.39 | 219.36 | - |
01 Feb 2024 | 219.57 | 219.57 | 219.57 | 219.57 | 219.54 | - |
31 Jan 2024 | 220.11 | 220.11 | 220.11 | 220.11 | 220.08 | - |
30 Jan 2024 | 219.82 | 219.82 | 219.82 | 219.82 | 219.80 | - |
29 Jan 2024 | 219.29 | 219.29 | 219.29 | 219.29 | 219.27 | - |
26 Jan 2024 | 218.61 | 218.61 | 218.61 | 218.61 | 218.58 | - |
25 Jan 2024 | 218.43 | 218.43 | 218.43 | 218.43 | 218.40 | - |
24 Jan 2024 | 218.51 | 218.51 | 218.51 | 218.51 | 218.49 | - |
23 Jan 2024 | 218.38 | 218.38 | 218.38 | 218.38 | 218.36 | - |
22 Jan 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 218.25 | - |
19 Jan 2024 | 217.89 | 217.89 | 217.89 | 217.89 | 217.86 | - |
18 Jan 2024 | 217.69 | 217.69 | 217.69 | 217.69 | 217.66 | - |
17 Jan 2024 | 219.44 | 219.44 | 219.44 | 219.44 | 219.42 | - |
16 Jan 2024 | 220.13 | 220.13 | 220.13 | 220.13 | 220.11 | - |
15 Jan 2024 | 219.93 | 219.93 | 219.93 | 219.93 | 219.90 | - |
12 Jan 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 220.09 | - |
11 Jan 2024 | 220.09 | 220.09 | 220.09 | 220.09 | 220.07 | - |
10 Jan 2024 | 219.93 | 219.93 | 219.93 | 219.93 | 219.90 | - |
09 Jan 2024 | 219.77 | 219.77 | 219.77 | 219.77 | 219.74 | - |
08 Jan 2024 | 219.87 | 219.87 | 219.87 | 219.87 | 219.84 | - |
05 Jan 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.77 | - |
04 Jan 2024 | 221.61 | 221.61 | 221.61 | 221.61 | 221.59 | - |
03 Jan 2024 | 222.64 | 222.64 | 222.64 | 222.64 | 222.61 | - |
02 Jan 2024 | 222.88 | 222.88 | 222.88 | 222.88 | 222.85 | - |
29 Dec 2023 | 222.86 | 222.86 | 222.86 | 222.86 | 222.83 | - |
28 Dec 2023 | 222.77 | 222.77 | 222.77 | 222.77 | 222.75 | - |
27 Dec 2023 | 222.25 | 222.25 | 222.25 | 222.25 | 222.23 | - |
22 Dec 2023 | 221.75 | 221.75 | 221.75 | 221.75 | 221.72 | - |
21 Dec 2023 | 221.44 | 221.44 | 221.44 | 221.44 | 221.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |