Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
23 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
22 Apr 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
19 Apr 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
18 Apr 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
17 Apr 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
16 Apr 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
15 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
12 Apr 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
11 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
10 Apr 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | - |
09 Apr 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
08 Apr 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
05 Apr 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
04 Apr 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
03 Apr 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
02 Apr 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
02 Apr 2024 | 0.017103 Dividend | |||||
28 Mar 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.78 | - |
27 Mar 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.78 | - |
26 Mar 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.48 | - |
25 Mar 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.18 | - |
22 Mar 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.08 | - |
21 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.98 | - |
20 Mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.58 | - |
19 Mar 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.28 | - |
18 Mar 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.68 | - |
15 Mar 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.78 | - |
14 Mar 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.38 | - |
13 Mar 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.58 | - |
12 Mar 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.48 | - |
11 Mar 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.48 | - |
08 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.78 | - |
07 Mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.08 | - |
06 Mar 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.78 | - |
05 Mar 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.88 | - |
04 Mar 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.18 | - |
01 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.88 | - |
29 Feb 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.68 | - |
28 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.48 | - |
27 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.98 | - |
26 Feb 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.28 | - |
23 Feb 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.68 | - |
22 Feb 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.38 | - |
21 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.18 | - |
20 Feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.88 | - |
19 Feb 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.58 | - |
16 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.58 | - |
15 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.68 | - |
14 Feb 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.18 | - |
13 Feb 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.48 | - |
12 Feb 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.88 | - |
09 Feb 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.28 | - |
08 Feb 2024 | 175.40 | 175.40 | 175.40 | 175.40 | 175.38 | - |
07 Feb 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.48 | - |
06 Feb 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.28 | - |
05 Feb 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.68 | - |
02 Feb 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 177.28 | - |
01 Feb 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.38 | - |
31 Jan 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.58 | - |
30 Jan 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.78 | - |
29 Jan 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.38 | - |
26 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.98 | - |
25 Jan 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.08 | - |
24 Jan 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.78 | - |
23 Jan 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.28 | - |
22 Jan 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.78 | - |
19 Jan 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 172.78 | - |
18 Jan 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 172.88 | - |
17 Jan 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.78 | - |
16 Jan 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 176.08 | - |
15 Jan 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.88 | - |
12 Jan 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.68 | - |
11 Jan 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.08 | - |
10 Jan 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.38 | - |
09 Jan 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.38 | - |
08 Jan 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.08 | - |
05 Jan 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.08 | - |
04 Jan 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.48 | - |
03 Jan 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.68 | - |
02 Jan 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.08 | - |
02 Jan 2024 | 0.01547 Dividend | |||||
29 Dec 2023 | 182.60 | 182.60 | 182.60 | 182.60 | 182.57 | - |
28 Dec 2023 | 181.90 | 181.90 | 181.90 | 181.90 | 181.87 | - |
27 Dec 2023 | 182.30 | 182.30 | 182.30 | 182.30 | 182.27 | - |
22 Dec 2023 | 181.20 | 181.20 | 181.20 | 181.20 | 181.17 | - |
21 Dec 2023 | 180.20 | 180.20 | 180.20 | 180.20 | 180.17 | - |
20 Dec 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 179.97 | - |
19 Dec 2023 | 178.30 | 178.30 | 178.30 | 178.30 | 178.27 | - |
18 Dec 2023 | 178.70 | 178.70 | 178.70 | 178.70 | 178.67 | - |
15 Dec 2023 | 179.20 | 179.20 | 179.20 | 179.20 | 179.17 | - |
14 Dec 2023 | 177.60 | 177.60 | 177.60 | 177.60 | 177.57 | - |
13 Dec 2023 | 172.70 | 172.70 | 172.70 | 172.70 | 172.67 | - |
12 Dec 2023 | 173.40 | 173.40 | 173.40 | 173.40 | 173.37 | - |
11 Dec 2023 | 172.90 | 172.90 | 172.90 | 172.90 | 172.87 | - |
08 Dec 2023 | 174.10 | 174.10 | 174.10 | 174.10 | 174.07 | - |
07 Dec 2023 | 173.60 | 173.60 | 173.60 | 173.60 | 173.57 | - |
06 Dec 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 173.47 | - |
05 Dec 2023 | 171.20 | 171.20 | 171.20 | 171.20 | 171.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |