Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
30 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
29 Apr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
26 Apr 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
25 Apr 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
24 Apr 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
23 Apr 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
22 Apr 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
19 Apr 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
18 Apr 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
17 Apr 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
16 Apr 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
15 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
12 Apr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
11 Apr 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
10 Apr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
09 Apr 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
08 Apr 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
05 Apr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
04 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
03 Apr 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
02 Apr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
28 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
27 Mar 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
26 Mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
25 Mar 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
22 Mar 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
21 Mar 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
20 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
19 Mar 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | - |
18 Mar 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
15 Mar 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
14 Mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
13 Mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
12 Mar 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
11 Mar 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
08 Mar 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
07 Mar 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
06 Mar 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
05 Mar 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
04 Mar 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | - |
01 Mar 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
29 Feb 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
28 Feb 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
28 Feb 2024 | 0.027797 Dividend | |||||
27 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.47 | - |
26 Feb 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.37 | - |
23 Feb 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.87 | - |
22 Feb 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.07 | - |
21 Feb 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.37 | - |
20 Feb 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.07 | - |
19 Feb 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.77 | - |
16 Feb 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.77 | - |
15 Feb 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.67 | - |
14 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.97 | - |
13 Feb 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.67 | - |
12 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.97 | - |
09 Feb 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.67 | - |
08 Feb 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.77 | - |
07 Feb 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.87 | - |
06 Feb 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.87 | - |
05 Feb 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.37 | - |
02 Feb 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.17 | - |
01 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.97 | - |
31 Jan 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.67 | - |
30 Jan 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.67 | - |
29 Jan 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.87 | - |
26 Jan 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.57 | - |
25 Jan 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.67 | - |
24 Jan 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.57 | - |
23 Jan 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.67 | - |
22 Jan 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.27 | - |
19 Jan 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.27 | - |
18 Jan 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.17 | - |
17 Jan 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.77 | - |
16 Jan 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.37 | - |
15 Jan 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.07 | - |
12 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.97 | - |
11 Jan 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.87 | - |
10 Jan 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.37 | - |
09 Jan 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.37 | - |
08 Jan 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.37 | - |
05 Jan 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.57 | - |
04 Jan 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.17 | - |
03 Jan 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.17 | - |
02 Jan 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.37 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.57 | - |
27 Dec 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 194.07 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 193.80 | 193.80 | 193.80 | 193.80 | 193.77 | - |
20 Dec 2023 | 193.10 | 193.10 | 193.10 | 193.10 | 193.07 | - |
19 Dec 2023 | 193.00 | 193.00 | 193.00 | 193.00 | 192.97 | - |
18 Dec 2023 | 193.10 | 193.10 | 193.10 | 193.10 | 193.07 | - |
15 Dec 2023 | 192.80 | 192.80 | 192.80 | 192.80 | 192.77 | - |
14 Dec 2023 | 191.90 | 191.90 | 191.90 | 191.90 | 191.87 | - |
13 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 191.97 | - |
12 Dec 2023 | 190.20 | 190.20 | 190.20 | 190.20 | 190.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |