Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
18 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
17 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
16 Apr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
15 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
12 Apr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
11 Apr 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
10 Apr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
09 Apr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
08 Apr 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
05 Apr 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
04 Apr 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
03 Apr 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
02 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | - |
02 Apr 2024 | 0.013567 Dividend | |||||
28 Mar 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.09 | - |
27 Mar 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.69 | - |
26 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 210.99 | - |
25 Mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 210.99 | - |
22 Mar 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.49 | - |
21 Mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.99 | - |
20 Mar 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 208.09 | - |
19 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | - |
18 Mar 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.69 | - |
15 Mar 2024 | 209.80 | 209.80 | 209.80 | 209.80 | 209.79 | - |
14 Mar 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.39 | - |
13 Mar 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.79 | - |
12 Mar 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.09 | - |
11 Mar 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 210.09 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.49 | - |
06 Mar 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.19 | - |
05 Mar 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.69 | - |
04 Mar 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.19 | - |
01 Mar 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.59 | - |
29 Feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.99 | - |
28 Feb 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.79 | - |
27 Feb 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 209.49 | - |
26 Feb 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.49 | - |
23 Feb 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.29 | - |
22 Feb 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.19 | - |
21 Feb 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.09 | - |
20 Feb 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.39 | - |
19 Feb 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.09 | - |
16 Feb 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.19 | - |
15 Feb 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.59 | - |
14 Feb 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.39 | - |
13 Feb 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.69 | - |
12 Feb 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.29 | - |
09 Feb 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.29 | - |
08 Feb 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.59 | - |
07 Feb 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.09 | - |
06 Feb 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.89 | - |
05 Feb 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.89 | - |
02 Feb 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.59 | - |
01 Feb 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.89 | - |
31 Jan 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.49 | - |
30 Jan 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.69 | - |
29 Jan 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.49 | - |
26 Jan 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 205.59 | - |
25 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.99 | - |
24 Jan 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.19 | - |
23 Jan 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.09 | - |
22 Jan 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.59 | - |
19 Jan 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.59 | - |
18 Jan 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.49 | - |
17 Jan 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.09 | - |
16 Jan 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.09 | - |
15 Jan 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.69 | - |
12 Jan 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.59 | - |
11 Jan 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.79 | - |
10 Jan 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.69 | - |
09 Jan 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.69 | - |
08 Jan 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.19 | - |
05 Jan 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.89 | - |
04 Jan 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.79 | - |
03 Jan 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.39 | - |
02 Jan 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.69 | - |
02 Jan 2024 | 0.013678 Dividend | |||||
29 Dec 2023 | 205.60 | 205.60 | 205.60 | 205.60 | 205.57 | - |
28 Dec 2023 | 204.70 | 204.70 | 204.70 | 204.70 | 204.67 | - |
27 Dec 2023 | 204.80 | 204.80 | 204.80 | 204.80 | 204.77 | - |
22 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 203.17 | - |
21 Dec 2023 | 202.70 | 202.70 | 202.70 | 202.70 | 202.67 | - |
20 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 204.97 | - |
19 Dec 2023 | 202.90 | 202.90 | 202.90 | 202.90 | 202.87 | - |
18 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 203.17 | - |
15 Dec 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.47 | - |
14 Dec 2023 | 202.40 | 202.40 | 202.40 | 202.40 | 202.37 | - |
13 Dec 2023 | 201.30 | 201.30 | 201.30 | 201.30 | 201.27 | - |
12 Dec 2023 | 200.90 | 200.90 | 200.90 | 200.90 | 200.87 | - |
11 Dec 2023 | 198.60 | 198.60 | 198.60 | 198.60 | 198.57 | - |
08 Dec 2023 | 199.00 | 199.00 | 199.00 | 199.00 | 198.97 | - |
07 Dec 2023 | 198.80 | 198.80 | 198.80 | 198.80 | 198.77 | - |
06 Dec 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 198.37 | - |
05 Dec 2023 | 198.20 | 198.20 | 198.20 | 198.20 | 198.17 | - |
04 Dec 2023 | 196.90 | 196.90 | 196.90 | 196.90 | 196.87 | - |
01 Dec 2023 | 196.10 | 196.10 | 196.10 | 196.10 | 196.07 | - |
30 Nov 2023 | 195.20 | 195.20 | 195.20 | 195.20 | 195.17 | - |
29 Nov 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 194.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |