Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 235.22 | 235.22 | 235.22 | 235.22 | 235.22 | - |
29 Apr 2024 | 234.59 | 234.59 | 234.59 | 234.59 | 234.59 | - |
26 Apr 2024 | 234.32 | 234.32 | 234.32 | 234.32 | 234.32 | - |
25 Apr 2024 | 234.28 | 234.28 | 234.28 | 234.28 | 234.28 | - |
24 Apr 2024 | 234.72 | 234.72 | 234.72 | 234.72 | 234.72 | - |
23 Apr 2024 | 235.38 | 235.38 | 235.38 | 235.38 | 235.38 | - |
22 Apr 2024 | 233.19 | 233.19 | 233.19 | 233.19 | 233.19 | - |
19 Apr 2024 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | - |
18 Apr 2024 | 228.32 | 228.32 | 228.32 | 228.32 | 228.32 | - |
17 Apr 2024 | 227.76 | 227.76 | 227.76 | 227.76 | 227.76 | - |
16 Apr 2024 | 228.48 | 228.48 | 228.48 | 228.48 | 228.48 | - |
15 Apr 2024 | 230.48 | 230.48 | 230.48 | 230.48 | 230.48 | - |
12 Apr 2024 | 233.78 | 233.78 | 233.78 | 233.78 | 233.78 | - |
11 Apr 2024 | 233.13 | 233.13 | 233.13 | 233.13 | 233.13 | - |
10 Apr 2024 | 233.19 | 233.19 | 233.19 | 233.19 | 233.19 | - |
09 Apr 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
08 Apr 2024 | 232.97 | 232.97 | 232.97 | 232.97 | 232.97 | - |
05 Apr 2024 | 232.54 | 232.54 | 232.54 | 232.54 | 232.54 | - |
04 Apr 2024 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | - |
03 Apr 2024 | 235.61 | 235.61 | 235.61 | 235.61 | 235.61 | - |
02 Apr 2024 | 236.64 | 236.64 | 236.64 | 236.64 | 236.64 | - |
02 Apr 2024 | 0.018908 Dividend | |||||
28 Mar 2024 | 237.99 | 237.99 | 237.99 | 237.99 | 237.97 | - |
27 Mar 2024 | 235.61 | 235.61 | 235.61 | 235.61 | 235.59 | - |
26 Mar 2024 | 235.32 | 235.32 | 235.32 | 235.32 | 235.30 | - |
25 Mar 2024 | 235.02 | 235.02 | 235.02 | 235.02 | 235.00 | - |
22 Mar 2024 | 237.18 | 237.18 | 237.18 | 237.18 | 237.16 | - |
21 Mar 2024 | 234.58 | 234.58 | 234.58 | 234.58 | 234.56 | - |
20 Mar 2024 | 233.14 | 233.14 | 233.14 | 233.14 | 233.12 | - |
19 Mar 2024 | 233.34 | 233.34 | 233.34 | 233.34 | 233.32 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 233.34 | 233.34 | 233.34 | 233.34 | 233.32 | - |
14 Mar 2024 | 233.87 | 233.87 | 233.87 | 233.87 | 233.85 | - |
13 Mar 2024 | 233.09 | 233.09 | 233.09 | 233.09 | 233.07 | - |
12 Mar 2024 | 232.47 | 232.47 | 232.47 | 232.47 | 232.45 | - |
11 Mar 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.08 | - |
08 Mar 2024 | 230.26 | 230.26 | 230.26 | 230.26 | 230.24 | - |
07 Mar 2024 | 230.79 | 230.79 | 230.79 | 230.79 | 230.77 | - |
06 Mar 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 229.93 | - |
05 Mar 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.53 | - |
04 Mar 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 229.73 | - |
01 Mar 2024 | 230.84 | 230.84 | 230.84 | 230.84 | 230.82 | - |
29 Feb 2024 | 231.99 | 231.99 | 231.99 | 231.99 | 231.97 | - |
28 Feb 2024 | 231.74 | 231.74 | 231.74 | 231.74 | 231.72 | - |
27 Feb 2024 | 231.21 | 231.21 | 231.21 | 231.21 | 231.19 | - |
26 Feb 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 232.13 | - |
23 Feb 2024 | 232.13 | 232.13 | 232.13 | 232.13 | 232.11 | - |
22 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.78 | - |
21 Feb 2024 | 230.21 | 230.21 | 230.21 | 230.21 | 230.19 | - |
20 Feb 2024 | 230.14 | 230.14 | 230.14 | 230.14 | 230.12 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 229.53 | 229.53 | 229.53 | 229.53 | 229.51 | - |
15 Feb 2024 | 228.31 | 228.31 | 228.31 | 228.31 | 228.29 | - |
14 Feb 2024 | 227.61 | 227.61 | 227.61 | 227.61 | 227.59 | - |
13 Feb 2024 | 227.66 | 227.66 | 227.66 | 227.66 | 227.64 | - |
12 Feb 2024 | 227.12 | 227.12 | 227.12 | 227.12 | 227.10 | - |
09 Feb 2024 | 227.35 | 227.35 | 227.35 | 227.35 | 227.33 | - |
08 Feb 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.08 | - |
07 Feb 2024 | 228.22 | 228.22 | 228.22 | 228.22 | 228.20 | - |
06 Feb 2024 | 228.48 | 228.48 | 228.48 | 228.48 | 228.46 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 228.02 | 228.02 | 228.02 | 228.02 | 228.00 | - |
01 Feb 2024 | 227.78 | 227.78 | 227.78 | 227.78 | 227.76 | - |
31 Jan 2024 | 228.92 | 228.92 | 228.92 | 228.92 | 228.90 | - |
30 Jan 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.78 | - |
29 Jan 2024 | 227.96 | 227.96 | 227.96 | 227.96 | 227.94 | - |
26 Jan 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.83 | - |
25 Jan 2024 | 225.22 | 225.22 | 225.22 | 225.22 | 225.20 | - |
24 Jan 2024 | 226.12 | 226.12 | 226.12 | 226.12 | 226.10 | - |
23 Jan 2024 | 225.42 | 225.42 | 225.42 | 225.42 | 225.40 | - |
22 Jan 2024 | 225.86 | 225.86 | 225.86 | 225.86 | 225.84 | - |
19 Jan 2024 | 225.97 | 225.97 | 225.97 | 225.97 | 225.95 | - |
18 Jan 2024 | 225.26 | 225.26 | 225.26 | 225.26 | 225.24 | - |
17 Jan 2024 | 225.28 | 225.28 | 225.28 | 225.28 | 225.26 | - |
16 Jan 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 228.43 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 227.86 | 227.86 | 227.86 | 227.86 | 227.84 | - |
11 Jan 2024 | 227.53 | 227.53 | 227.53 | 227.53 | 227.51 | - |
10 Jan 2024 | 228.21 | 228.21 | 228.21 | 228.21 | 228.19 | - |
09 Jan 2024 | 229.05 | 229.05 | 229.05 | 229.05 | 229.03 | - |
08 Jan 2024 | 228.14 | 228.14 | 228.14 | 228.14 | 228.12 | - |
05 Jan 2024 | 228.22 | 228.22 | 228.22 | 228.22 | 228.20 | - |
04 Jan 2024 | 228.14 | 228.14 | 228.14 | 228.14 | 228.12 | - |
03 Jan 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.63 | - |
02 Jan 2024 | 228.62 | 228.62 | 228.62 | 228.62 | 228.60 | - |
02 Jan 2024 | 0.014456 Dividend | |||||
29 Dec 2023 | 229.69 | 229.69 | 229.69 | 229.69 | 229.66 | - |
28 Dec 2023 | 228.74 | 228.74 | 228.74 | 228.74 | 228.71 | - |
27 Dec 2023 | 229.05 | 229.05 | 229.05 | 229.05 | 229.02 | - |
22 Dec 2023 | 226.76 | 226.76 | 226.76 | 226.76 | 226.73 | - |
21 Dec 2023 | 226.44 | 226.44 | 226.44 | 226.44 | 226.41 | - |
20 Dec 2023 | 228.55 | 228.55 | 228.55 | 228.55 | 228.52 | - |
19 Dec 2023 | 226.58 | 226.58 | 226.58 | 226.58 | 226.55 | - |
18 Dec 2023 | 226.89 | 226.89 | 226.89 | 226.89 | 226.86 | - |
15 Dec 2023 | 226.46 | 226.46 | 226.46 | 226.46 | 226.43 | - |
14 Dec 2023 | 227.44 | 227.44 | 227.44 | 227.44 | 227.41 | - |
13 Dec 2023 | 225.98 | 225.98 | 225.98 | 225.98 | 225.95 | - |
12 Dec 2023 | 225.58 | 225.58 | 225.58 | 225.58 | 225.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |