Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 210.93 | 210.93 | 210.93 | 210.93 | 210.93 | - |
01 May 2024 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | - |
30 Apr 2024 | 212.17 | 212.17 | 212.17 | 212.17 | 212.17 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 209.86 | 209.86 | 209.86 | 209.86 | 209.86 | - |
25 Apr 2024 | 210.14 | 210.14 | 210.14 | 210.14 | 210.14 | - |
24 Apr 2024 | 213.01 | 213.01 | 213.01 | 213.01 | 213.01 | - |
23 Apr 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
22 Apr 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
19 Apr 2024 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | - |
18 Apr 2024 | 213.77 | 213.77 | 213.77 | 213.77 | 213.77 | - |
17 Apr 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | - |
16 Apr 2024 | 215.56 | 215.56 | 215.56 | 215.56 | 215.56 | - |
15 Apr 2024 | 216.29 | 216.29 | 216.29 | 216.29 | 216.29 | - |
12 Apr 2024 | 218.12 | 218.12 | 218.12 | 218.12 | 218.12 | - |
11 Apr 2024 | 218.12 | 218.12 | 218.12 | 218.12 | 218.12 | - |
10 Apr 2024 | 218.88 | 218.88 | 218.88 | 218.88 | 218.88 | - |
09 Apr 2024 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | - |
08 Apr 2024 | 219.48 | 219.48 | 219.48 | 219.48 | 219.48 | - |
05 Apr 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 218.99 | - |
04 Apr 2024 | 221.62 | 221.62 | 221.62 | 221.62 | 221.62 | - |
03 Apr 2024 | 219.54 | 219.54 | 219.54 | 219.54 | 219.54 | - |
02 Apr 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
28 Mar 2024 | 225.58 | 225.58 | 225.58 | 225.58 | 225.58 | - |
27 Mar 2024 | 226.54 | 226.54 | 226.54 | 226.54 | 226.54 | - |
26 Mar 2024 | 225.66 | 225.66 | 225.66 | 225.66 | 225.66 | - |
25 Mar 2024 | 224.72 | 224.72 | 224.72 | 224.72 | 224.72 | - |
22 Mar 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
21 Mar 2024 | 229.39 | 229.39 | 229.39 | 229.39 | 229.39 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 226.27 | 226.27 | 226.27 | 226.27 | 226.27 | - |
18 Mar 2024 | 225.62 | 225.62 | 225.62 | 225.62 | 225.62 | - |
15 Mar 2024 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | - |
14 Mar 2024 | 222.58 | 222.58 | 222.58 | 222.58 | 222.58 | - |
13 Mar 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
12 Mar 2024 | 223.37 | 223.37 | 223.37 | 223.37 | 223.37 | - |
11 Mar 2024 | 221.67 | 221.67 | 221.67 | 221.67 | 221.67 | - |
08 Mar 2024 | 223.73 | 223.73 | 223.73 | 223.73 | 223.73 | - |
07 Mar 2024 | 223.74 | 223.74 | 223.74 | 223.74 | 223.74 | - |
06 Mar 2024 | 224.81 | 224.81 | 224.81 | 224.81 | 224.81 | - |
05 Mar 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
04 Mar 2024 | 225.72 | 225.72 | 225.72 | 225.72 | 225.72 | - |
01 Mar 2024 | 227.34 | 227.34 | 227.34 | 227.34 | 227.34 | - |
29 Feb 2024 | 225.99 | 225.99 | 225.99 | 225.99 | 225.99 | - |
28 Feb 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
27 Feb 2024 | 224.89 | 224.89 | 224.89 | 224.89 | 224.89 | - |
26 Feb 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.55 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | - |
21 Feb 2024 | 219.87 | 219.87 | 219.87 | 219.87 | 219.87 | - |
20 Feb 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
19 Feb 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 220.55 | - |
16 Feb 2024 | 219.43 | 219.43 | 219.43 | 219.43 | 219.43 | - |
15 Feb 2024 | 216.79 | 216.79 | 216.79 | 216.79 | 216.79 | - |
14 Feb 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | - |
13 Feb 2024 | 219.99 | 219.99 | 219.99 | 219.99 | 219.99 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 217.12 | 217.12 | 217.12 | 217.12 | 217.12 | - |
08 Feb 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 215.89 | - |
07 Feb 2024 | 214.89 | 214.89 | 214.89 | 214.89 | 214.89 | - |
06 Feb 2024 | 215.84 | 215.84 | 215.84 | 215.84 | 215.84 | - |
05 Feb 2024 | 219.19 | 219.19 | 219.19 | 219.19 | 219.19 | - |
02 Feb 2024 | 218.17 | 218.17 | 218.17 | 218.17 | 218.17 | - |
01 Feb 2024 | 217.03 | 217.03 | 217.03 | 217.03 | 217.03 | - |
01 Feb 2024 | 0.001534 Dividend | |||||
31 Jan 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
30 Jan 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
29 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
26 Jan 2024 | 217.18 | 217.18 | 217.18 | 217.18 | 217.18 | - |
25 Jan 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
24 Jan 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
23 Jan 2024 | 221.32 | 221.32 | 221.32 | 221.32 | 221.32 | - |
22 Jan 2024 | 220.61 | 220.61 | 220.61 | 220.61 | 220.61 | - |
19 Jan 2024 | 216.42 | 216.42 | 216.42 | 216.42 | 216.42 | - |
18 Jan 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
17 Jan 2024 | 216.07 | 216.07 | 216.07 | 216.07 | 216.07 | - |
16 Jan 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | - |
15 Jan 2024 | 223.48 | 223.48 | 223.48 | 223.48 | 223.48 | - |
12 Jan 2024 | 225.08 | 225.08 | 225.08 | 225.08 | 225.08 | - |
11 Jan 2024 | 224.12 | 224.12 | 224.12 | 224.12 | 224.12 | - |
10 Jan 2024 | 223.51 | 223.51 | 223.51 | 223.51 | 223.51 | - |
09 Jan 2024 | 219.78 | 219.78 | 219.78 | 219.78 | 219.78 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 216.43 | 216.43 | 216.43 | 216.43 | 216.43 | - |
04 Jan 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 220.73 | 220.73 | 220.73 | 220.73 | 220.73 | - |
28 Dec 2023 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
27 Dec 2023 | 220.47 | 220.47 | 220.47 | 220.47 | 220.47 | - |
22 Dec 2023 | 217.32 | 217.32 | 217.32 | 217.32 | 217.32 | - |
21 Dec 2023 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | - |
20 Dec 2023 | 218.07 | 218.07 | 218.07 | 218.07 | 218.07 | - |
19 Dec 2023 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | - |
18 Dec 2023 | 214.03 | 214.03 | 214.03 | 214.03 | 214.03 | - |
15 Dec 2023 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | - |
14 Dec 2023 | 213.17 | 213.17 | 213.17 | 213.17 | 213.17 | - |
13 Dec 2023 | 211.21 | 211.21 | 211.21 | 211.21 | 211.21 | - |
12 Dec 2023 | 210.69 | 210.69 | 210.69 | 210.69 | 210.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |