Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
18 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
17 Apr 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
16 Apr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
15 Apr 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
12 Apr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
11 Apr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
10 Apr 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
09 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
08 Apr 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.70 | - |
05 Apr 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | - |
04 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
03 Apr 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
02 Apr 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | - |
02 Apr 2024 | 0.01041 Dividend | |||||
28 Mar 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.49 | - |
27 Mar 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.79 | - |
26 Mar 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.59 | - |
25 Mar 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.69 | - |
22 Mar 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.29 | - |
21 Mar 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.49 | - |
20 Mar 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.39 | - |
19 Mar 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.09 | - |
18 Mar 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.39 | - |
15 Mar 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.69 | - |
14 Mar 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.29 | - |
13 Mar 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.79 | - |
12 Mar 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.89 | - |
11 Mar 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.19 | - |
08 Mar 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.39 | - |
07 Mar 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.69 | - |
06 Mar 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.49 | - |
05 Mar 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.29 | - |
04 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 210.99 | - |
01 Mar 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.69 | - |
29 Feb 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.29 | - |
28 Feb 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.69 | - |
27 Feb 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.19 | - |
26 Feb 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.69 | - |
23 Feb 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.59 | - |
22 Feb 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.89 | - |
21 Feb 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.69 | - |
20 Feb 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.59 | - |
19 Feb 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.09 | - |
16 Feb 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.39 | - |
15 Feb 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.89 | - |
14 Feb 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.09 | - |
13 Feb 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.19 | - |
12 Feb 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.19 | - |
09 Feb 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.09 | - |
08 Feb 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.29 | - |
07 Feb 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.29 | - |
06 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.59 | - |
05 Feb 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.89 | - |
02 Feb 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 203.29 | - |
01 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.99 | - |
31 Jan 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.49 | - |
30 Jan 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.29 | - |
29 Jan 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.39 | - |
26 Jan 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.79 | - |
25 Jan 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.89 | - |
24 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | - |
23 Jan 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.79 | - |
22 Jan 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.29 | - |
19 Jan 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.59 | - |
18 Jan 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.89 | - |
17 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.19 | - |
16 Jan 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.29 | - |
15 Jan 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.09 | - |
12 Jan 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.79 | - |
11 Jan 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.49 | - |
10 Jan 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.29 | - |
09 Jan 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.79 | - |
08 Jan 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.39 | - |
05 Jan 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.89 | - |
04 Jan 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.89 | - |
03 Jan 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.79 | - |
02 Jan 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.29 | - |
02 Jan 2024 | 0.010935 Dividend | |||||
29 Dec 2023 | 203.50 | 203.50 | 203.50 | 203.50 | 203.48 | - |
28 Dec 2023 | 202.90 | 202.90 | 202.90 | 202.90 | 202.88 | - |
27 Dec 2023 | 202.90 | 202.90 | 202.90 | 202.90 | 202.88 | - |
22 Dec 2023 | 201.60 | 201.60 | 201.60 | 201.60 | 201.58 | - |
21 Dec 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.98 | - |
20 Dec 2023 | 203.10 | 203.10 | 203.10 | 203.10 | 203.08 | - |
19 Dec 2023 | 201.10 | 201.10 | 201.10 | 201.10 | 201.08 | - |
18 Dec 2023 | 201.30 | 201.30 | 201.30 | 201.30 | 201.28 | - |
15 Dec 2023 | 200.60 | 200.60 | 200.60 | 200.60 | 200.58 | - |
14 Dec 2023 | 200.50 | 200.50 | 200.50 | 200.50 | 200.48 | - |
13 Dec 2023 | 199.80 | 199.80 | 199.80 | 199.80 | 199.78 | - |
12 Dec 2023 | 198.90 | 198.90 | 198.90 | 198.90 | 198.88 | - |
11 Dec 2023 | 196.70 | 196.70 | 196.70 | 196.70 | 196.68 | - |
08 Dec 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
07 Dec 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.08 | - |
06 Dec 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.78 | - |
05 Dec 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 195.38 | - |
04 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 194.98 | - |
01 Dec 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.78 | - |
30 Nov 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.28 | - |
29 Nov 2023 | 193.60 | 193.60 | 193.60 | 193.60 | 193.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |