Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
29 Apr 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
26 Apr 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | - |
25 Apr 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
24 Apr 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
23 Apr 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
22 Apr 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |
19 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
18 Apr 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
17 Apr 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
16 Apr 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
15 Apr 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
12 Apr 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
11 Apr 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
10 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
09 Apr 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
08 Apr 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
05 Apr 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
04 Apr 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
03 Apr 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | - |
02 Apr 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
28 Mar 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
27 Mar 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
26 Mar 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
25 Mar 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
22 Mar 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 210.90 | - |
21 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
20 Mar 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
19 Mar 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
18 Mar 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
15 Mar 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
14 Mar 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
13 Mar 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
12 Mar 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
11 Mar 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
08 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
07 Mar 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
06 Mar 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
05 Mar 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
04 Mar 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
01 Mar 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
29 Feb 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
29 Feb 2024 | 0.023392 Dividend | |||||
28 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.28 | - |
27 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.48 | - |
26 Feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.38 | - |
23 Feb 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.78 | - |
22 Feb 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.68 | - |
21 Feb 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.78 | - |
20 Feb 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.88 | - |
19 Feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.68 | - |
16 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.78 | - |
15 Feb 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.38 | - |
14 Feb 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.68 | - |
13 Feb 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.28 | - |
12 Feb 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.88 | - |
09 Feb 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.78 | - |
08 Feb 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.78 | - |
07 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.08 | - |
06 Feb 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.58 | - |
05 Feb 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.88 | - |
02 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.98 | - |
01 Feb 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.68 | - |
31 Jan 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.08 | - |
30 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.98 | - |
29 Jan 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.68 | - |
26 Jan 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.58 | - |
25 Jan 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.88 | - |
24 Jan 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.58 | - |
23 Jan 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.68 | - |
22 Jan 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.68 | - |
19 Jan 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.88 | - |
18 Jan 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.98 | - |
17 Jan 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.08 | - |
16 Jan 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.98 | - |
15 Jan 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.88 | - |
12 Jan 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.48 | - |
11 Jan 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.68 | - |
10 Jan 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 198.18 | - |
09 Jan 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.58 | - |
08 Jan 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.58 | - |
05 Jan 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.38 | - |
04 Jan 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.68 | - |
03 Jan 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.58 | - |
02 Jan 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.38 | - |
29 Dec 2023 | 201.60 | 201.60 | 201.60 | 201.60 | 201.58 | - |
28 Dec 2023 | 201.70 | 201.70 | 201.70 | 201.70 | 201.68 | - |
27 Dec 2023 | 201.90 | 201.90 | 201.90 | 201.90 | 201.88 | - |
22 Dec 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 200.98 | - |
21 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 199.98 | - |
20 Dec 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 199.58 | - |
19 Dec 2023 | 198.20 | 198.20 | 198.20 | 198.20 | 198.18 | - |
18 Dec 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.28 | - |
15 Dec 2023 | 199.30 | 199.30 | 199.30 | 199.30 | 199.28 | - |
14 Dec 2023 | 199.20 | 199.20 | 199.20 | 199.20 | 199.18 | - |
13 Dec 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.58 | - |
12 Dec 2023 | 194.80 | 194.80 | 194.80 | 194.80 | 194.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |