Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | - |
29 Apr 2024 | 215.62 | 215.62 | 215.62 | 215.62 | 215.62 | - |
26 Apr 2024 | 214.17 | 214.17 | 214.17 | 214.17 | 214.17 | - |
25 Apr 2024 | 214.86 | 214.86 | 214.86 | 214.86 | 214.86 | - |
24 Apr 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
23 Apr 2024 | 214.79 | 214.79 | 214.79 | 214.79 | 214.79 | - |
22 Apr 2024 | 213.23 | 213.23 | 213.23 | 213.23 | 213.23 | - |
19 Apr 2024 | 213.18 | 213.18 | 213.18 | 213.18 | 213.18 | - |
18 Apr 2024 | 213.09 | 213.09 | 213.09 | 213.09 | 213.09 | - |
17 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
16 Apr 2024 | 215.31 | 215.31 | 215.31 | 215.31 | 215.31 | - |
15 Apr 2024 | 217.19 | 217.19 | 217.19 | 217.19 | 217.19 | - |
12 Apr 2024 | 221.03 | 221.03 | 221.03 | 221.03 | 221.03 | - |
11 Apr 2024 | 218.49 | 218.49 | 218.49 | 218.49 | 218.49 | - |
10 Apr 2024 | 217.94 | 217.94 | 217.94 | 217.94 | 217.94 | - |
09 Apr 2024 | 217.63 | 217.63 | 217.63 | 217.63 | 217.63 | - |
08 Apr 2024 | 218.53 | 218.53 | 218.53 | 218.53 | 218.53 | - |
05 Apr 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | - |
04 Apr 2024 | 218.14 | 218.14 | 218.14 | 218.14 | 218.14 | - |
03 Apr 2024 | 219.49 | 219.49 | 219.49 | 219.49 | 219.49 | - |
02 Apr 2024 | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | - |
28 Mar 2024 | 220.79 | 220.79 | 220.79 | 220.79 | 220.79 | - |
27 Mar 2024 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
26 Mar 2024 | 218.62 | 218.62 | 218.62 | 218.62 | 218.62 | - |
25 Mar 2024 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
22 Mar 2024 | 220.62 | 220.62 | 220.62 | 220.62 | 220.62 | - |
21 Mar 2024 | 216.61 | 216.61 | 216.61 | 216.61 | 216.61 | - |
20 Mar 2024 | 215.51 | 215.51 | 215.51 | 215.51 | 215.51 | - |
19 Mar 2024 | 214.57 | 214.57 | 214.57 | 214.57 | 214.57 | - |
18 Mar 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
15 Mar 2024 | 214.18 | 214.18 | 214.18 | 214.18 | 214.18 | - |
14 Mar 2024 | 214.29 | 214.29 | 214.29 | 214.29 | 214.29 | - |
13 Mar 2024 | 214.63 | 214.63 | 214.63 | 214.63 | 214.63 | - |
12 Mar 2024 | 212.86 | 212.86 | 212.86 | 212.86 | 212.86 | - |
11 Mar 2024 | 212.11 | 212.11 | 212.11 | 212.11 | 212.11 | - |
08 Mar 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
07 Mar 2024 | 212.87 | 212.87 | 212.87 | 212.87 | 212.87 | - |
06 Mar 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | - |
05 Mar 2024 | 214.88 | 214.88 | 214.88 | 214.88 | 214.88 | - |
04 Mar 2024 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | - |
01 Mar 2024 | 213.54 | 213.54 | 213.54 | 213.54 | 213.54 | - |
01 Mar 2024 | 0.011513 Dividend | |||||
29 Feb 2024 | 213.41 | 213.41 | 213.41 | 213.41 | 213.40 | - |
28 Feb 2024 | 213.67 | 213.67 | 213.67 | 213.67 | 213.66 | - |
27 Feb 2024 | 212.82 | 212.82 | 212.82 | 212.82 | 212.81 | - |
26 Feb 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.28 | - |
23 Feb 2024 | 213.18 | 213.18 | 213.18 | 213.18 | 213.16 | - |
22 Feb 2024 | 209.31 | 209.31 | 209.31 | 209.31 | 209.30 | - |
21 Feb 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 210.24 | - |
20 Feb 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 212.30 | - |
19 Feb 2024 | 211.93 | 211.93 | 211.93 | 211.93 | 211.92 | - |
16 Feb 2024 | 213.17 | 213.17 | 213.17 | 213.17 | 213.16 | - |
15 Feb 2024 | 212.96 | 212.96 | 212.96 | 212.96 | 212.95 | - |
14 Feb 2024 | 210.29 | 210.29 | 210.29 | 210.29 | 210.28 | - |
13 Feb 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.68 | - |
12 Feb 2024 | 212.57 | 212.57 | 212.57 | 212.57 | 212.56 | - |
09 Feb 2024 | 211.66 | 211.66 | 211.66 | 211.66 | 211.65 | - |
08 Feb 2024 | 211.29 | 211.29 | 211.29 | 211.29 | 211.28 | - |
07 Feb 2024 | 209.21 | 209.21 | 209.21 | 209.21 | 209.20 | - |
06 Feb 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.59 | - |
05 Feb 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.19 | - |
02 Feb 2024 | 205.42 | 205.42 | 205.42 | 205.42 | 205.41 | - |
01 Feb 2024 | 205.16 | 205.16 | 205.16 | 205.16 | 205.15 | - |
31 Jan 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.19 | - |
30 Jan 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.96 | - |
29 Jan 2024 | 204.57 | 204.57 | 204.57 | 204.57 | 204.55 | - |
26 Jan 2024 | 203.92 | 203.92 | 203.92 | 203.92 | 203.91 | - |
25 Jan 2024 | 203.04 | 203.04 | 203.04 | 203.04 | 203.02 | - |
24 Jan 2024 | 203.29 | 203.29 | 203.29 | 203.29 | 203.28 | - |
23 Jan 2024 | 203.29 | 203.29 | 203.29 | 203.29 | 203.28 | - |
22 Jan 2024 | 202.34 | 202.34 | 202.34 | 202.34 | 202.33 | - |
19 Jan 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 200.68 | - |
18 Jan 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 199.29 | - |
17 Jan 2024 | 200.42 | 200.42 | 200.42 | 200.42 | 200.41 | - |
16 Jan 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.17 | - |
15 Jan 2024 | 200.84 | 200.84 | 200.84 | 200.84 | 200.83 | - |
12 Jan 2024 | 201.43 | 201.43 | 201.43 | 201.43 | 201.41 | - |
11 Jan 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 200.87 | - |
10 Jan 2024 | 200.87 | 200.87 | 200.87 | 200.87 | 200.86 | - |
09 Jan 2024 | 201.73 | 201.73 | 201.73 | 201.73 | 201.72 | - |
08 Jan 2024 | 199.21 | 199.21 | 199.21 | 199.21 | 199.20 | - |
05 Jan 2024 | 199.57 | 199.57 | 199.57 | 199.57 | 199.56 | - |
04 Jan 2024 | 199.22 | 199.22 | 199.22 | 199.22 | 199.21 | - |
03 Jan 2024 | 202.64 | 202.64 | 202.64 | 202.64 | 202.63 | - |
02 Jan 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.90 | - |
29 Dec 2023 | 202.37 | 202.37 | 202.37 | 202.37 | 202.35 | - |
28 Dec 2023 | 201.60 | 201.60 | 201.60 | 201.60 | 201.59 | - |
27 Dec 2023 | 202.12 | 202.12 | 202.12 | 202.12 | 202.11 | - |
22 Dec 2023 | 200.75 | 200.75 | 200.75 | 200.75 | 200.74 | - |
21 Dec 2023 | 199.50 | 199.50 | 199.50 | 199.50 | 199.49 | - |
20 Dec 2023 | 203.14 | 203.14 | 203.14 | 203.14 | 203.13 | - |
19 Dec 2023 | 200.87 | 200.87 | 200.87 | 200.87 | 200.85 | - |
18 Dec 2023 | 200.92 | 200.92 | 200.92 | 200.92 | 200.91 | - |
15 Dec 2023 | 199.87 | 199.87 | 199.87 | 199.87 | 199.86 | - |
14 Dec 2023 | 200.07 | 200.07 | 200.07 | 200.07 | 200.06 | - |
13 Dec 2023 | 199.16 | 199.16 | 199.16 | 199.16 | 199.15 | - |
12 Dec 2023 | 198.05 | 198.05 | 198.05 | 198.05 | 198.04 | - |
11 Dec 2023 | 196.61 | 196.61 | 196.61 | 196.61 | 196.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |