Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 186.21 | 186.21 | 186.21 | 186.21 | 186.21 | - |
25 Apr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
24 Apr 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
23 Apr 2024 | 191.86 | 191.86 | 191.86 | 191.86 | 191.86 | - |
22 Apr 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
19 Apr 2024 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - |
18 Apr 2024 | 193.21 | 193.21 | 193.21 | 193.21 | 193.21 | - |
17 Apr 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 191.92 | - |
16 Apr 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | - |
15 Apr 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | - |
12 Apr 2024 | 198.99 | 198.99 | 198.99 | 198.99 | 198.99 | - |
11 Apr 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 198.16 | - |
10 Apr 2024 | 198.06 | 198.06 | 198.06 | 198.06 | 198.06 | - |
09 Apr 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
08 Apr 2024 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | - |
05 Apr 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
04 Apr 2024 | 201.47 | 201.47 | 201.47 | 201.47 | 201.47 | - |
03 Apr 2024 | 200.89 | 200.89 | 200.89 | 200.89 | 200.89 | - |
02 Apr 2024 | 202.74 | 202.74 | 202.74 | 202.74 | 202.74 | - |
28 Mar 2024 | 206.38 | 206.38 | 206.38 | 206.38 | 206.38 | - |
27 Mar 2024 | 207.48 | 207.48 | 207.48 | 207.48 | 207.48 | - |
26 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
25 Mar 2024 | 205.57 | 205.57 | 205.57 | 205.57 | 205.57 | - |
22 Mar 2024 | 210.36 | 210.36 | 210.36 | 210.36 | 210.36 | - |
21 Mar 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 207.47 | 207.47 | 207.47 | 207.47 | 207.47 | - |
18 Mar 2024 | 207.98 | 207.98 | 207.98 | 207.98 | 207.98 | - |
15 Mar 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
14 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
13 Mar 2024 | 205.46 | 205.46 | 205.46 | 205.46 | 205.46 | - |
12 Mar 2024 | 207.47 | 207.47 | 207.47 | 207.47 | 207.47 | - |
11 Mar 2024 | 206.09 | 206.09 | 206.09 | 206.09 | 206.09 | - |
08 Mar 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | - |
07 Mar 2024 | 207.97 | 207.97 | 207.97 | 207.97 | 207.97 | - |
06 Mar 2024 | 206.92 | 206.92 | 206.92 | 206.92 | 206.92 | - |
05 Mar 2024 | 206.23 | 206.23 | 206.23 | 206.23 | 206.23 | - |
04 Mar 2024 | 207.65 | 207.65 | 207.65 | 207.65 | 207.65 | - |
01 Mar 2024 | 209.76 | 209.76 | 209.76 | 209.76 | 209.76 | - |
29 Feb 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
28 Feb 2024 | 208.01 | 208.01 | 208.01 | 208.01 | 208.01 | - |
27 Feb 2024 | 207.02 | 207.02 | 207.02 | 207.02 | 207.02 | - |
26 Feb 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 203.99 | 203.99 | 203.99 | 203.99 | 203.99 | - |
21 Feb 2024 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | - |
20 Feb 2024 | 204.72 | 204.72 | 204.72 | 204.72 | 204.72 | - |
19 Feb 2024 | 204.93 | 204.93 | 204.93 | 204.93 | 204.93 | - |
16 Feb 2024 | 203.84 | 203.84 | 203.84 | 203.84 | 203.84 | - |
15 Feb 2024 | 202.34 | 202.34 | 202.34 | 202.34 | 202.34 | - |
14 Feb 2024 | 200.71 | 200.71 | 200.71 | 200.71 | 200.71 | - |
13 Feb 2024 | 204.51 | 204.51 | 204.51 | 204.51 | 204.51 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 202.79 | 202.79 | 202.79 | 202.79 | 202.79 | - |
08 Feb 2024 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | - |
07 Feb 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
06 Feb 2024 | 203.51 | 203.51 | 203.51 | 203.51 | 203.51 | - |
05 Feb 2024 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | - |
02 Feb 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
01 Feb 2024 | 205.76 | 205.76 | 205.76 | 205.76 | 205.76 | - |
01 Feb 2024 | 0.002318 Dividend | |||||
31 Jan 2024 | 206.53 | 206.53 | 206.53 | 206.53 | 206.53 | - |
30 Jan 2024 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | - |
29 Jan 2024 | 204.66 | 204.66 | 204.66 | 204.66 | 204.66 | - |
26 Jan 2024 | 203.36 | 203.36 | 203.36 | 203.36 | 203.36 | - |
25 Jan 2024 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | - |
24 Jan 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 206.58 | - |
23 Jan 2024 | 207.62 | 207.62 | 207.62 | 207.62 | 207.62 | - |
22 Jan 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
19 Jan 2024 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | - |
18 Jan 2024 | 201.27 | 201.27 | 201.27 | 201.27 | 201.27 | - |
17 Jan 2024 | 203.64 | 203.64 | 203.64 | 203.64 | 203.64 | - |
16 Jan 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
15 Jan 2024 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | - |
12 Jan 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | - |
11 Jan 2024 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | - |
10 Jan 2024 | 214.07 | 214.07 | 214.07 | 214.07 | 214.07 | - |
09 Jan 2024 | 212.09 | 212.09 | 212.09 | 212.09 | 212.09 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 208.21 | 208.21 | 208.21 | 208.21 | 208.21 | - |
04 Jan 2024 | 211.81 | 211.81 | 211.81 | 211.81 | 211.81 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
28 Dec 2023 | 217.55 | 217.55 | 217.55 | 217.55 | 217.55 | - |
27 Dec 2023 | 215.26 | 215.26 | 215.26 | 215.26 | 215.26 | - |
22 Dec 2023 | 212.97 | 212.97 | 212.97 | 212.97 | 212.97 | - |
21 Dec 2023 | 212.71 | 212.71 | 212.71 | 212.71 | 212.71 | - |
20 Dec 2023 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | - |
19 Dec 2023 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | - |
18 Dec 2023 | 210.29 | 210.29 | 210.29 | 210.29 | 210.29 | - |
15 Dec 2023 | 211.23 | 211.23 | 211.23 | 211.23 | 211.23 | - |
14 Dec 2023 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | - |
13 Dec 2023 | 205.55 | 205.55 | 205.55 | 205.55 | 205.55 | - |
12 Dec 2023 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | - |
11 Dec 2023 | 205.12 | 205.12 | 205.12 | 205.12 | 205.12 | - |
08 Dec 2023 | 205.49 | 205.49 | 205.49 | 205.49 | 205.49 | - |
07 Dec 2023 | 206.31 | 206.31 | 206.31 | 206.31 | 206.31 | - |
06 Dec 2023 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | - |
05 Dec 2023 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |